American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.64	20.95	20.64	20.91	20.91	1.01%	202,997
Apr 23, 2026	20.66	20.81	20.52	20.70	20.70	0.29%	214,992
Apr 22, 2026	20.75	20.82	20.58	20.64	20.64	-0.29%	339,621
Apr 21, 2026	20.88	20.92	20.63	20.70	20.70	-0.62%	316,333
Apr 20, 2026	20.75	20.89	20.72	20.83	20.83	0.10%	265,006
Apr 17, 2026	20.46	20.82	20.44	20.81	20.81	2.36%	271,841
Apr 16, 2026	20.14	20.36	20.08	20.33	20.33	0.74%	304,721
Apr 15, 2026	20.07	20.20	19.98	20.18	20.18	0.15%	232,628
Apr 14, 2026	19.59	20.17	19.51	20.15	20.15	2.65%	398,205
Apr 13, 2026	19.40	19.63	19.24	19.63	19.63	1.08%	321,144
Apr 10, 2026	19.30	19.49	19.27	19.42	19.42	0.88%	165,863
Apr 9, 2026	19.09	19.44	19.09	19.25	19.25	0.26%	355,107
Apr 8, 2026	19.22	19.36	19.16	19.20	19.20	1.37%	460,390
Apr 7, 2026	18.49	19.00	18.49	18.94	18.94	2.38%	316,018
Apr 6, 2026	18.54	18.71	18.49	18.50	18.50	-0.91%	438,762
Apr 2, 2026	18.27	18.73	18.22	18.67	18.67	1.74%	356,125
Apr 1, 2026	18.40	18.55	18.29	18.35	18.35	-0.33%	478,915
Mar 31, 2026	18.66	18.66	18.27	18.41	18.41	0.22%	559,740
Mar 30, 2026	18.40	18.56	18.28	18.37	18.37	1.05%	330,870
Mar 27, 2026	18.42	18.49	18.16	18.18	18.18	-1.94%	439,363
Mar 26, 2026	18.39	18.69	18.31	18.54	18.54	0.98%	353,567
Mar 25, 2026	18.54	18.54	18.19	18.36	18.36	-0.11%	336,220
Mar 24, 2026	18.56	18.75	18.38	18.38	18.38	-1.87%	349,873
Mar 23, 2026	18.69	19.02	18.46	18.73	18.73	2.18%	403,571
Mar 20, 2026	19.02	19.04	18.29	18.33	18.33	-3.02%	874,427
Mar 19, 2026	18.86	19.07	18.74	18.90	18.90	-0.16%	293,873
Mar 18, 2026	18.98	19.07	18.84	18.93	18.93	-0.84%	437,338
Mar 17, 2026	19.23	19.40	19.07	19.09	19.09	-0.21%	317,341
Mar 16, 2026	19.02	19.31	18.99	19.13	19.13	1.86%	291,140
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