American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
19.87
-0.27 (-1.34%)
Apr 1, 2025, 2:21 PM EDT - Market open
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.15 | 20.09 | 19.79 | 20.01 | - | -0.67% | 19,181 |
| Mar 31, 2025 | 19.96 | 20.28 | 19.92 | 20.14 | 20.14 | 0.50% | 345,675 |
| Mar 28, 2025 | 20.33 | 20.38 | 19.82 | 20.04 | 20.04 | -1.04% | 889,395 |
| Mar 27, 2025 | 20.38 | 20.49 | 20.21 | 20.25 | 20.25 | -0.34% | 328,847 |
| Mar 26, 2025 | 20.32 | 20.41 | 20.23 | 20.32 | 20.32 | 0.30% | 203,474 |
| Mar 25, 2025 | 20.52 | 20.53 | 20.13 | 20.26 | 20.26 | -1.32% | 344,567 |
| Mar 24, 2025 | 20.38 | 20.71 | 20.27 | 20.53 | 20.53 | 1.38% | 358,440 |
| Mar 21, 2025 | 20.40 | 20.48 | 20.06 | 20.25 | 20.25 | -1.27% | 1,001,565 |
| Mar 20, 2025 | 20.57 | 20.81 | 20.48 | 20.51 | 20.51 | -0.97% | 391,186 |
| Mar 19, 2025 | 20.21 | 20.97 | 20.16 | 20.71 | 20.71 | 2.27% | 595,635 |
| Mar 18, 2025 | 20.35 | 20.68 | 20.14 | 20.25 | 20.25 | -0.59% | 605,616 |
| Mar 17, 2025 | 19.96 | 20.45 | 19.91 | 20.37 | 20.37 | 1.19% | 416,790 |
| Mar 14, 2025 | 19.83 | 20.19 | 19.65 | 20.13 | 20.13 | 2.44% | 503,853 |
| Mar 13, 2025 | 20.26 | 20.44 | 19.56 | 19.65 | 19.65 | -3.01% | 527,585 |
| Mar 12, 2025 | 20.40 | 20.52 | 20.01 | 20.26 | 20.26 | -0.64% | 506,526 |
| Mar 11, 2025 | 20.92 | 21.01 | 20.32 | 20.39 | 20.39 | -2.02% | 413,368 |
| Mar 10, 2025 | 21.33 | 21.59 | 20.73 | 20.81 | 20.81 | -2.44% | 327,363 |
| Mar 7, 2025 | 21.43 | 21.60 | 21.03 | 21.33 | 21.33 | -0.28% | 427,634 |
| Mar 6, 2025 | 21.61 | 21.78 | 21.25 | 21.39 | 21.39 | -3.04% | 202,826 |
| Mar 5, 2025 | 21.70 | 22.12 | 21.53 | 22.06 | 21.72 | 1.52% | 294,273 |
| Mar 4, 2025 | 22.02 | 22.27 | 21.73 | 21.73 | 21.39 | -2.12% | 361,635 |
| Mar 3, 2025 | 22.54 | 22.79 | 22.13 | 22.20 | 21.85 | -1.16% | 400,379 |
| Feb 28, 2025 | 22.50 | 22.59 | 22.25 | 22.46 | 22.11 | 0.18% | 466,285 |
| Feb 27, 2025 | 21.96 | 22.45 | 21.96 | 22.42 | 22.07 | 2.42% | 328,748 |
| Feb 26, 2025 | 21.92 | 22.08 | 21.78 | 21.89 | 21.55 | - | 247,713 |
| Feb 25, 2025 | 21.84 | 22.13 | 21.70 | 21.89 | 21.55 | -0.59% | 291,969 |
| Feb 24, 2025 | 21.93 | 22.19 | 21.83 | 22.02 | 21.68 | 0.87% | 199,782 |
| Feb 21, 2025 | 22.25 | 22.26 | 21.79 | 21.83 | 21.49 | -0.86% | 399,904 |
| Feb 20, 2025 | 21.65 | 22.18 | 21.63 | 22.02 | 21.68 | 1.43% | 434,257 |
| Feb 19, 2025 | 21.80 | 21.86 | 21.53 | 21.71 | 21.37 | -1.27% | 396,012 |
| Feb 18, 2025 | 22.20 | 22.30 | 21.89 | 21.99 | 21.65 | -1.30% | 235,739 |
| Feb 14, 2025 | 22.41 | 22.60 | 22.19 | 22.28 | 21.93 | -0.49% | 255,526 |
| Feb 13, 2025 | 22.21 | 22.46 | 22.08 | 22.39 | 22.04 | 1.68% | 244,824 |
| Feb 12, 2025 | 22.06 | 22.35 | 21.93 | 22.02 | 21.68 | -2.05% | 531,661 |
| Feb 11, 2025 | 22.35 | 22.71 | 22.35 | 22.48 | 22.13 | -0.18% | 268,581 |
| Feb 10, 2025 | 22.69 | 22.73 | 22.33 | 22.52 | 22.17 | -0.49% | 359,668 |
| Feb 7, 2025 | 22.59 | 22.78 | 22.36 | 22.63 | 22.28 | -0.44% | 390,583 |
| Feb 6, 2025 | 22.55 | 22.79 | 22.37 | 22.73 | 22.37 | 1.38% | 329,174 |
| Feb 5, 2025 | 23.30 | 23.76 | 22.05 | 22.42 | 22.07 | -6.66% | 443,092 |
| Feb 4, 2025 | 23.99 | 24.13 | 23.88 | 24.02 | 23.64 | -0.41% | 211,959 |
| Feb 3, 2025 | 24.04 | 24.33 | 23.76 | 24.12 | 23.74 | -0.66% | 285,063 |
| Jan 31, 2025 | 24.25 | 24.57 | 24.15 | 24.28 | 23.90 | -0.41% | 300,030 |
| Jan 30, 2025 | 24.02 | 24.70 | 24.02 | 24.38 | 24.00 | 2.57% | 299,665 |
| Jan 29, 2025 | 24.50 | 24.57 | 23.72 | 23.77 | 23.40 | -3.37% | 206,383 |
| Jan 28, 2025 | 24.76 | 24.96 | 24.42 | 24.60 | 24.22 | -1.28% | 261,427 |
| Jan 27, 2025 | 24.36 | 25.06 | 24.31 | 24.92 | 24.53 | 2.59% | 227,157 |
| Jan 24, 2025 | 24.13 | 24.44 | 24.00 | 24.29 | 23.91 | 0.66% | 510,947 |
| Jan 23, 2025 | 24.33 | 24.33 | 24.07 | 24.13 | 23.75 | -1.15% | 223,823 |
| Jan 22, 2025 | 24.91 | 24.91 | 24.39 | 24.41 | 24.03 | -2.67% | 156,289 |
| Jan 21, 2025 | 25.06 | 25.26 | 24.96 | 25.08 | 24.69 | 1.09% | 202,761 |