American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.05	19.23	18.58	18.78	18.78	-0.48%	347,315
Mar 12, 2026	18.61	19.00	18.59	18.87	18.87	0.37%	334,147
Mar 11, 2026	19.02	19.10	18.61	18.80	18.80	-1.31%	325,472
Mar 10, 2026	18.91	19.22	18.79	19.05	19.05	-	330,212
Mar 9, 2026	18.92	19.10	18.39	19.05	19.05	-0.21%	473,444
Mar 6, 2026	19.44	19.46	18.94	19.09	19.09	-2.60%	409,712
Mar 5, 2026	19.40	19.66	19.32	19.60	19.60	-1.51%	467,820
Mar 4, 2026	19.52	20.00	19.36	19.90	19.56	1.89%	416,727
Mar 3, 2026	19.39	19.73	19.04	19.53	19.20	-0.66%	446,153
Mar 2, 2026	19.39	19.78	19.30	19.66	19.32	0.72%	342,626
Feb 27, 2026	20.14	20.14	19.48	19.52	19.19	-2.69%	703,233
Feb 26, 2026	19.72	20.14	19.72	20.06	19.72	1.93%	439,323
Feb 25, 2026	19.31	19.72	19.20	19.68	19.34	2.23%	344,809
Feb 24, 2026	19.46	19.50	19.22	19.25	18.92	-0.82%	429,709
Feb 23, 2026	19.41	19.68	19.37	19.41	19.08	-0.72%	491,697
Feb 20, 2026	19.24	19.56	19.10	19.55	19.22	3.60%	520,539
Feb 19, 2026	18.74	18.96	18.74	18.87	18.55	0.43%	467,861
Feb 18, 2026	18.61	18.91	18.57	18.79	18.47	0.27%	469,199
Feb 17, 2026	18.71	18.78	18.43	18.74	18.42	0.97%	286,237
Feb 13, 2026	18.40	18.74	18.30	18.56	18.24	1.70%	307,869
Feb 12, 2026	18.65	18.75	17.80	18.25	17.94	-1.35%	500,719
Feb 11, 2026	19.09	19.09	18.49	18.50	18.18	-2.84%	511,853
Feb 10, 2026	18.83	19.09	18.83	19.04	18.71	1.17%	377,710
Feb 9, 2026	18.85	18.98	18.57	18.82	18.50	-0.63%	331,779
Feb 6, 2026	19.20	19.32	18.91	18.94	18.62	-0.99%	529,057
Feb 5, 2026	18.73	19.26	18.59	19.13	18.80	1.86%	736,542
Feb 4, 2026	18.48	18.82	18.18	18.78	18.46	3.87%	1,255,146
Feb 3, 2026	17.86	18.26	17.84	18.08	17.77	0.28%	470,812
Feb 2, 2026	18.01	18.16	17.90	18.03	17.72	-0.17%	403,836
Jan 30, 2026	17.83	18.10	17.78	18.06	17.75	0.28%	599,942
Jan 29, 2026	17.89	18.04	17.79	18.01	17.70	1.41%	437,395
Jan 28, 2026	18.09	18.20	17.73	17.76	17.46	-1.61%	564,933
Jan 27, 2026	17.88	18.10	17.85	18.05	17.74	1.29%	399,206
Jan 26, 2026	17.96	18.11	17.78	17.82	17.52	-0.89%	1,024,301
Jan 23, 2026	18.01	18.12	17.79	17.98	17.67	-0.72%	840,737
Jan 22, 2026	18.33	18.50	18.01	18.11	17.80	-0.98%	357,604
Jan 21, 2026	18.17	18.29	18.03	18.29	17.98	1.27%	563,457
Jan 20, 2026	17.76	18.14	17.72	18.06	17.75	0.44%	486,499
Jan 16, 2026	18.57	18.57	17.98	17.98	17.67	-3.80%	785,854
Jan 15, 2026	18.62	18.81	18.46	18.69	18.37	1.03%	343,786
Jan 14, 2026	18.52	18.65	18.35	18.50	18.18	-0.05%	435,304
Jan 13, 2026	19.00	19.05	18.50	18.51	18.19	-2.53%	410,176
Jan 12, 2026	18.73	19.16	18.65	18.99	18.67	0.80%	344,835
Jan 9, 2026	18.73	18.89	18.64	18.84	18.52	0.16%	356,848
Jan 8, 2026	18.31	18.86	18.31	18.81	18.49	1.95%	393,807
Jan 7, 2026	18.67	18.67	18.36	18.45	18.13	-0.70%	331,881
Jan 6, 2026	18.31	18.65	18.21	18.58	18.26	0.32%	469,601
Jan 5, 2026	18.69	18.84	18.51	18.52	18.20	-1.38%	400,387
Jan 2, 2026	18.89	18.90	18.61	18.78	18.46	-0.79%	236,254
Dec 31, 2025	19.06	19.07	18.90	18.93	18.61	-0.63%	270,666