Skip to main content
logo
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
22.13
+0.34 (1.56%)
Sep 17, 2026, 4:00 PM EDT - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202621.9522.2321.8022.1322.131.56%550,785
Sep 16, 202621.6421.9621.5721.7921.790.79%382,876
Sep 15, 202621.5021.6921.4321.6221.62-0.09%420,104
Sep 14, 202621.5021.7221.4821.6421.640.65%391,541
Sep 11, 202621.5921.6621.4821.5021.500.56%305,157
Sep 10, 202621.6521.7621.3821.3821.38-0.93%350,633
Sep 9, 202621.8021.9321.4021.5821.58-1.15%473,862
Sep 8, 202622.0522.2321.7121.8321.83-0.95%495,661
Sep 4, 202622.0222.4121.9522.0422.04-0.54%432,068
Sep 3, 202622.2222.3922.1322.1622.160.45%371,020
Sep 2, 202622.5122.6022.3322.4022.06-0.04%562,934
Sep 1, 202622.2922.4822.1822.4122.07-0.22%398,968
Aug 31, 202622.4322.5022.2322.4622.120.13%659,883
Aug 28, 202622.6022.7322.4322.4322.09-0.31%433,150
Aug 27, 202622.9422.9422.4622.5022.16-1.06%591,663
Aug 26, 202623.0923.1522.7422.7422.39-1.52%479,947
Aug 25, 202623.1123.1522.9023.0922.740.39%342,964
Aug 24, 202622.9523.1122.7023.0022.650.74%617,183
Aug 21, 202622.8122.8922.6922.8322.48-567,286
Aug 20, 202622.8422.9922.6122.8322.480.13%200,401
Aug 19, 202622.6722.9422.6122.8022.450.88%222,048
Aug 18, 202622.7322.7722.5622.6022.26-0.22%204,802
Aug 17, 202622.8222.8222.4622.6522.31-0.53%412,314
Aug 14, 202622.9023.1622.6922.7722.42-0.83%316,426
Aug 13, 202622.7923.0022.7122.9622.611.77%410,778
Aug 12, 202622.4622.6022.2422.5622.221.08%282,208
Aug 11, 202622.6322.6522.2422.3221.98-0.98%431,502
Aug 10, 202622.8522.8822.3022.5422.20-1.27%400,637
Aug 7, 202622.6422.9522.5222.8322.481.38%340,540
Aug 6, 202623.2323.2922.4022.5222.18-2.38%512,314
Aug 5, 202623.0523.1922.7923.0722.72-0.43%349,683
Aug 4, 202623.7123.7123.0423.1722.82-2.93%625,304
Aug 3, 202623.7423.9923.6123.8723.511.19%367,337
Jul 31, 202623.9224.0523.4323.5923.23-1.83%437,469
Jul 30, 202623.9024.0623.5324.0323.671.31%546,583
Jul 29, 202623.0823.9123.0823.7223.36-1.62%616,188
Jul 28, 202624.5324.5424.0224.1123.74-0.90%351,772
Jul 27, 202624.4424.6624.2624.3323.960.12%375,946
Jul 24, 202624.4024.4424.2024.3023.930.25%493,806
Jul 23, 202624.1224.4124.0124.2423.87-0.12%510,557
Jul 22, 202625.2625.2624.1624.2723.90-4.03%379,959
Jul 21, 202625.2625.4625.1025.2924.910.12%320,237
Jul 20, 202625.5325.6225.1525.2624.88-0.98%218,201
Jul 17, 202625.8525.9125.2825.5125.12-1.32%345,823
Jul 16, 202625.5525.9725.5525.8525.461.53%498,832
Jul 15, 202625.3125.6725.3125.4625.071.11%250,123
Jul 14, 202625.2525.4324.9925.1824.800.16%282,108
Jul 13, 202625.2625.4924.9525.1424.760.08%331,367
Jul 10, 202625.2025.2424.8825.1224.740.20%212,778
Jul 9, 202625.1425.2424.8425.0724.690.24%315,552