Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
27.84
+0.17 (0.61%)
Nov 21, 2024, 4:00 PM EST - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.6527.8027.3527.6727.67-0.61%161,135
Nov 19, 202426.9327.8426.8127.8427.842.84%203,188
Nov 18, 202427.0027.3526.9627.0727.070.26%191,491
Nov 15, 202427.3127.4226.9627.0027.00-0.88%231,006
Nov 14, 202427.4527.6327.1227.2427.24-0.40%194,428
Nov 13, 202427.6627.8527.2927.3527.35-0.26%170,889
Nov 12, 202427.9928.2427.3927.4227.42-2.14%245,554
Nov 11, 202428.1028.4227.9528.0228.020.29%147,749
Nov 8, 202428.0528.2327.8227.9427.94-0.07%248,963
Nov 7, 202428.0228.2827.8227.9627.96-0.21%184,588
Nov 6, 202428.9628.9627.4828.0228.022.56%383,657
Nov 5, 202427.0127.4327.0127.3227.320.70%160,089
Nov 4, 202426.6827.3526.6027.1327.131.84%214,724
Nov 1, 202427.1227.2226.5226.6426.64-1.15%173,406
Oct 31, 202427.6227.7726.8926.9526.95-3.02%247,916
Oct 30, 202427.8728.4427.5727.7927.791.65%324,595
Oct 29, 202427.2327.4227.1027.3427.34-0.40%245,207
Oct 28, 202427.7328.0627.4327.4527.45-0.18%234,686
Oct 25, 202427.9727.9727.3927.5027.50-0.94%125,859
Oct 24, 202427.6727.7727.3927.7627.760.95%247,167
Oct 23, 202427.3327.6327.3227.5027.500.47%133,240
Oct 22, 202427.4127.6727.2827.3727.37-0.55%103,901
Oct 21, 202428.1428.1427.4427.5227.52-2.48%113,220
Oct 18, 202427.9128.3927.7828.2228.221.22%173,530
Oct 17, 202427.8727.9727.5827.8827.88-0.14%136,496
Oct 16, 202427.9928.4227.8527.9227.920.47%177,699
Oct 15, 202427.1628.2327.1027.7927.792.21%265,028
Oct 14, 202426.6727.3626.5227.1927.192.14%191,354
Oct 11, 202426.4326.7026.4126.6226.621.18%148,603
Oct 10, 202426.3826.5026.0826.3126.31-0.30%183,121
Oct 9, 202426.2926.5226.1626.3926.390.57%152,151
Oct 8, 202426.3926.4026.0726.2426.24-0.27%142,330
Oct 7, 202426.3026.3825.9526.3126.31-0.60%193,355
Oct 4, 202426.2326.5226.0926.4726.471.38%184,953
Oct 3, 202426.0826.1425.8726.1126.11-0.23%120,463
Oct 2, 202426.2526.3225.9626.1726.17-0.72%160,319
Oct 1, 202426.7126.7126.3526.3626.36-1.35%218,265
Sep 30, 202426.5426.9126.3226.7226.720.56%290,012
Sep 27, 202426.7726.8626.4526.5726.570.30%224,402
Sep 26, 202427.2227.2226.4826.4926.49-2.03%151,266
Sep 25, 202427.2627.3126.9927.0427.04-1.02%174,839
Sep 24, 202427.0727.5027.0527.3227.320.74%180,959
Sep 23, 202427.1527.3526.9827.1227.120.67%233,718
Sep 20, 202427.2027.3726.8826.9426.94-1.57%1,287,445
Sep 19, 202427.5127.7926.8627.3727.370.96%386,326
Sep 18, 202427.0027.6226.8527.1127.110.44%426,837
Sep 17, 202427.1227.3026.8226.9926.990.48%246,133
Sep 16, 202426.7727.0626.5626.8626.860.60%208,987
Sep 13, 202426.6326.7526.3526.7026.701.37%176,721
Sep 12, 202425.9426.5525.8626.3426.342.09%169,768
Sep 11, 202425.6925.8625.2325.8025.80-1.00%180,751
Sep 10, 202425.6526.0825.5426.0626.062.16%245,178
Sep 9, 202425.9425.9425.1825.5125.51-1.96%283,020
Sep 6, 202426.1226.2125.8026.0226.020.27%249,110
Sep 5, 202426.5326.5525.9225.9525.95-2.81%234,256
Sep 4, 202426.9627.2926.4226.7026.36-0.96%264,226
Sep 3, 202427.0627.2526.7626.9626.62-1.06%217,284
Aug 30, 202427.1627.3226.8927.2526.900.66%237,947
Aug 29, 202427.1427.2126.7427.0726.730.41%333,056
Aug 28, 202426.7227.1226.7026.9626.620.22%181,383
Aug 27, 202426.3927.0326.3326.9026.561.32%232,210
Aug 26, 202426.9127.0426.5426.5526.21-0.34%167,727
Aug 23, 202426.1927.0126.1026.6426.302.26%233,383
Aug 22, 202426.1226.1825.8826.0525.720.08%162,339
Aug 21, 202425.7126.0825.5326.0325.701.56%181,870
Aug 20, 202425.8225.8225.4425.6325.30-1.12%196,537
Aug 19, 202425.5325.9325.4725.9225.592.13%168,354
Aug 16, 202425.3625.6125.1825.3825.06-0.04%230,020
Aug 15, 202425.2125.6525.0125.3925.072.30%307,266
Aug 14, 202424.7125.2224.5124.8224.500.53%661,714
Aug 13, 202424.7124.9224.3924.6924.380.98%259,594
Aug 12, 202425.0225.1724.3824.4524.14-2.71%162,422
Aug 9, 202425.2225.2724.9525.1324.81-0.36%143,228
Aug 8, 202425.4025.6725.1225.2224.90-0.28%249,191
Aug 7, 202425.7425.9825.0725.2924.97-0.86%331,755
Aug 6, 202424.4925.8024.4725.5125.194.08%304,129
Aug 5, 202424.7725.1924.3124.5124.20-4.74%266,617
Aug 2, 202425.2725.8725.2725.7325.40-1.19%288,543
Aug 1, 202426.6226.8325.5526.0425.71-1.81%361,891
Jul 31, 202425.9827.5524.7126.5226.182.71%573,506
Jul 30, 202425.0325.8724.7225.8225.493.86%252,628
Jul 29, 202425.2925.4124.8624.8624.54-1.43%160,711
Jul 26, 202424.9325.3224.7425.2224.902.48%181,906
Jul 25, 202424.4224.8924.3824.6124.301.40%237,895
Jul 24, 202424.8025.1024.2624.2723.96-2.49%246,643
Jul 23, 202424.4525.0324.2924.8924.571.38%203,441
Jul 22, 202424.0324.5623.7924.5524.242.68%179,265
Jul 19, 202424.1624.3923.8623.9123.61-1.08%192,804
Jul 18, 202424.3624.9024.0024.1723.86-1.51%227,324
Jul 17, 202424.5625.1224.5124.5424.23-0.41%361,586
Jul 16, 202424.1624.7224.1624.6424.332.62%297,059
Jul 15, 202423.8124.2923.7624.0123.701.78%251,995
Jul 12, 202423.4423.8923.3723.5923.291.72%216,086
Jul 11, 202422.6623.2422.5923.1922.894.93%255,452
Jul 10, 202422.1922.2821.9022.1021.820.27%165,038
Jul 9, 202421.8722.0921.8222.0421.760.27%280,666
Jul 8, 202421.9322.1021.8921.9821.700.87%193,341
Jul 5, 202422.2022.3221.7821.7921.51-1.98%203,694
Jul 3, 202422.3222.4522.2222.2321.950.05%97,404
Jul 2, 202422.4722.6922.2122.2221.94-0.80%281,472