Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
23.77
-0.83 (-3.37%)
Jan 29, 2025, 4:00 PM EST - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202524.5024.5723.7223.7723.77-3.37%206,383
Jan 28, 202524.7624.9624.4224.6024.60-1.28%261,427
Jan 27, 202524.3625.0624.3124.9224.922.59%227,157
Jan 24, 202524.1324.4424.0024.2924.290.66%510,947
Jan 23, 202524.3324.3324.0724.1324.13-1.15%223,823
Jan 22, 202524.9124.9124.3924.4124.41-2.67%156,289
Jan 21, 202525.0625.2624.9625.0825.081.09%202,761
Jan 17, 202524.9624.9724.7524.8124.810.40%269,013
Jan 16, 202524.5224.7724.4424.7124.710.49%279,124
Jan 15, 202525.3025.3624.5124.5924.59-0.36%279,893
Jan 14, 202524.2324.6924.1424.6824.682.11%280,003
Jan 13, 202523.4924.2223.3324.1724.172.59%362,885
Jan 10, 202524.0024.0023.5223.5623.56-3.24%399,711
Jan 8, 202524.7524.7524.2824.3524.35-2.33%349,698
Jan 7, 202525.6225.8324.8424.9324.93-2.39%399,079
Jan 6, 202526.1826.2425.5125.5425.54-2.96%277,649
Jan 3, 202526.1026.3225.9026.3226.321.00%364,810
Jan 2, 202526.4026.4025.9226.0626.06-0.76%177,035
Dec 31, 202426.2026.3226.0326.2626.260.96%174,797
Dec 30, 202425.9826.0825.6926.0126.01-0.42%130,021
Dec 27, 202426.2926.6626.0226.1226.12-1.47%217,221
Dec 26, 202426.1426.5526.1226.5126.510.99%107,521
Dec 24, 202426.0726.2525.9426.2526.250.69%75,901
Dec 23, 202425.8726.1125.8626.0726.070.27%185,542
Dec 20, 202425.3726.1725.3726.0026.002.28%1,652,342
Dec 19, 202425.9426.2825.4225.4225.42-1.89%372,191
Dec 18, 202427.5427.5625.7325.9125.91-5.78%367,236
Dec 17, 202427.5827.7327.3727.5027.50-0.79%297,603
Dec 16, 202427.6628.0227.6127.7227.72-0.36%425,074
Dec 13, 202427.6127.8427.3827.8227.820.61%300,077
Dec 12, 202427.6227.9727.6227.6527.65-0.25%308,785
Dec 11, 202428.0428.1327.7127.7227.72-0.32%252,520
Dec 10, 202427.9328.2727.6827.8127.81-0.68%381,566
Dec 9, 202427.8928.4127.6828.0028.000.94%264,031
Dec 6, 202427.8327.9627.6427.7427.74-0.32%207,904
Dec 5, 202427.8028.0827.6027.8327.83-2.25%226,032
Dec 4, 202428.1428.5828.0428.4728.130.89%324,373
Dec 3, 202428.4328.4928.1128.2227.88-0.60%231,036
Dec 2, 202428.5028.8828.1428.3928.05-0.18%273,414
Nov 29, 202428.8329.0028.4328.4428.10-0.59%183,949
Nov 27, 202428.8329.1528.6028.6128.27-0.21%195,661
Nov 26, 202428.2528.7628.0228.6728.331.34%231,272
Nov 25, 202428.4028.6728.1828.2927.950.75%288,223
Nov 22, 202427.9028.3527.9028.0827.750.86%257,345
Nov 21, 202427.7028.1027.6127.8427.510.61%174,173
Nov 20, 202427.6527.8027.3527.6727.34-0.61%161,135
Nov 19, 202426.9327.8426.8127.8427.512.84%203,188
Nov 18, 202427.0027.3526.9627.0726.750.26%191,491
Nov 15, 202427.3127.4226.9627.0026.68-0.88%231,006
Nov 14, 202427.4527.6327.1227.2426.92-0.40%194,428
Nov 13, 202427.6627.8527.2927.3527.03-0.26%170,889
Nov 12, 202427.9928.2427.3927.4227.09-2.14%245,554
Nov 11, 202428.1028.4227.9528.0227.690.29%147,749
Nov 8, 202428.0528.2327.8227.9427.61-0.07%248,963
Nov 7, 202428.0228.2827.8227.9627.63-0.21%184,588
Nov 6, 202428.9628.9627.4828.0227.692.56%383,657
Nov 5, 202427.0127.4327.0127.3227.000.70%160,089
Nov 4, 202426.6827.3526.6027.1326.811.84%214,724
Nov 1, 202427.1227.2226.5226.6426.32-1.15%173,406
Oct 31, 202427.6227.7726.8926.9526.63-3.02%247,916
Oct 30, 202427.8728.4427.5727.7927.461.65%324,595
Oct 29, 202427.2327.4227.1027.3427.02-0.40%245,207
Oct 28, 202427.7328.0627.4327.4527.12-0.18%234,686
Oct 25, 202427.9727.9727.3927.5027.17-0.94%125,859
Oct 24, 202427.6727.7727.3927.7627.430.95%247,167
Oct 23, 202427.3327.6327.3227.5027.170.47%133,240
Oct 22, 202427.4127.6727.2827.3727.04-0.55%103,901
Oct 21, 202428.1428.1427.4427.5227.19-2.48%113,220
Oct 18, 202427.9128.3927.7828.2227.881.22%173,530
Oct 17, 202427.8727.9727.5827.8827.55-0.14%136,496
Oct 16, 202427.9928.4227.8527.9227.590.47%177,699
Oct 15, 202427.1628.2327.1027.7927.462.21%265,028
Oct 14, 202426.6727.3626.5227.1926.872.14%191,354
Oct 11, 202426.4326.7026.4126.6226.301.18%148,603
Oct 10, 202426.3826.5026.0826.3126.00-0.30%183,121
Oct 9, 202426.2926.5226.1626.3926.080.57%152,151
Oct 8, 202426.3926.4026.0726.2425.93-0.27%142,330
Oct 7, 202426.3026.3825.9526.3126.00-0.60%193,355
Oct 4, 202426.2326.5226.0926.4726.161.38%184,953
Oct 3, 202426.0826.1425.8726.1125.80-0.23%120,463
Oct 2, 202426.2526.3225.9626.1725.86-0.72%160,319
Oct 1, 202426.7126.7126.3526.3626.05-1.35%218,265
Sep 30, 202426.5426.9126.3226.7226.400.56%290,012
Sep 27, 202426.7726.8626.4526.5726.250.30%224,402
Sep 26, 202427.2227.2226.4826.4926.18-2.03%151,266
Sep 25, 202427.2627.3126.9927.0426.72-1.02%174,839
Sep 24, 202427.0727.5027.0527.3227.000.74%180,959
Sep 23, 202427.1527.3526.9827.1226.800.67%233,718
Sep 20, 202427.2027.3726.8826.9426.62-1.57%1,287,445
Sep 19, 202427.5127.7926.8627.3727.040.96%386,326
Sep 18, 202427.0027.6226.8527.1126.790.44%426,837
Sep 17, 202427.1227.3026.8226.9926.670.48%246,133
Sep 16, 202426.7727.0626.5626.8626.540.60%208,987
Sep 13, 202426.6326.7526.3526.7026.381.37%176,721
Sep 12, 202425.9426.5525.8626.3426.032.09%169,768
Sep 11, 202425.6925.8625.2325.8025.49-1.00%180,751
Sep 10, 202425.6526.0825.5426.0625.752.16%245,178
Sep 9, 202425.9425.9425.1825.5125.21-1.96%283,020
Sep 6, 202426.1226.2125.8026.0225.710.27%249,110
Sep 5, 202426.5326.5525.9225.9525.64-2.81%234,256