Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
26.00
+0.58 (2.28%)
Dec 20, 2024, 4:00 PM EST - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 202426.9627.2926.4226.7026.05-0.96%264,226
Sep 3, 202427.0627.2526.7626.9626.30-1.06%217,284
Aug 30, 202427.1627.3226.8927.2526.580.66%237,947
Aug 29, 202427.1427.2126.7427.0726.410.41%333,056
Aug 28, 202426.7227.1226.7026.9626.300.22%181,383
Aug 27, 202426.3927.0326.3326.9026.241.32%232,210
Aug 26, 202426.9127.0426.5426.5525.90-0.34%167,727
Aug 23, 202426.1927.0126.1026.6425.992.26%233,383
Aug 22, 202426.1226.1825.8826.0525.410.08%162,339
Aug 21, 202425.7126.0825.5326.0325.391.56%181,870
Aug 20, 202425.8225.8225.4425.6325.00-1.12%196,537
Aug 19, 202425.5325.9325.4725.9225.292.13%168,354
Aug 16, 202425.3625.6125.1825.3824.76-0.04%230,020
Aug 15, 202425.2125.6525.0125.3924.772.30%307,266
Aug 14, 202424.7125.2224.5124.8224.210.53%661,714
Aug 13, 202424.7124.9224.3924.6924.090.98%259,594
Aug 12, 202425.0225.1724.3824.4523.85-2.71%162,422
Aug 9, 202425.2225.2724.9525.1324.52-0.36%143,228
Aug 8, 202425.4025.6725.1225.2224.60-0.28%249,191
Aug 7, 202425.7425.9825.0725.2924.67-0.86%331,755
Aug 6, 202424.4925.8024.4725.5124.894.08%304,129
Aug 5, 202424.7725.1924.3124.5123.91-4.74%266,617
Aug 2, 202425.2725.8725.2725.7325.10-1.19%288,543
Aug 1, 202426.6226.8325.5526.0425.40-1.81%361,891