Skip to main content
logo
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
22.83
+0.31 (1.38%)
At close: Aug 7, 2026, 4:00 PM EDT
22.85
+0.02 (0.09%)
After-hours: Aug 7, 2026, 4:49 PM EDT

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202622.6422.9522.5222.8322.831.38%333,413
Aug 6, 202623.2323.2922.4022.5222.52-2.38%472,919
Aug 5, 202623.0523.1922.7923.0723.07-0.43%343,131
Aug 4, 202623.7123.7123.0423.1723.17-2.93%625,202
Aug 3, 202623.7423.9923.6123.8723.871.19%367,334
Jul 31, 202623.9224.0523.4323.5923.59-1.83%437,468
Jul 30, 202623.9024.0623.5324.0324.031.31%546,282
Jul 29, 202623.0823.9123.0823.7223.72-1.62%616,187
Jul 28, 202624.5324.5424.0224.1124.11-0.90%351,757
Jul 27, 202624.4424.6624.2624.3324.330.12%375,928
Jul 24, 202624.4024.4424.2024.3024.300.25%493,535
Jul 23, 202624.1224.4124.0124.2424.24-0.12%510,547
Jul 22, 202625.2625.2624.1624.2724.27-4.03%379,956
Jul 21, 202625.2625.4625.1025.2925.290.12%267,220
Jul 20, 202625.5325.6225.1525.2625.26-0.98%218,197
Jul 17, 202625.8525.9125.2825.5125.51-1.32%345,768
Jul 16, 202625.5525.9725.5525.8525.851.53%498,832
Jul 15, 202625.3125.6725.3125.4625.461.11%249,258
Jul 14, 202625.2525.4324.9925.1825.180.16%282,108
Jul 13, 202625.2625.4924.9525.1425.140.08%331,299
Jul 10, 202625.2025.2424.8825.1225.120.20%212,778
Jul 9, 202625.1425.2424.8425.0725.070.24%315,521
Jul 8, 202624.8425.0324.4925.0125.010.04%626,097
Jul 7, 202625.3425.4824.9325.0025.00-0.64%374,893
Jul 6, 202625.5525.5525.1625.1625.16-1.37%326,993
Jul 2, 202625.1825.5125.1825.5125.511.15%305,506
Jul 1, 202624.4925.3424.4925.2225.222.15%265,296
Jun 30, 202624.7524.9024.2924.6924.69-0.60%416,392
Jun 29, 202625.0325.0324.7624.8424.84-1.35%454,644
Jun 26, 202624.5825.2624.5825.1825.182.48%961,803
Jun 25, 202624.3524.6924.1124.5724.570.82%425,583
Jun 24, 202624.4824.6924.3224.3724.370.08%405,204
Jun 23, 202624.2824.6024.2824.3524.350.45%542,856
Jun 22, 202624.0624.4523.8524.2424.240.79%459,381
Jun 18, 202624.0024.1523.8924.0524.050.84%926,766
Jun 17, 202624.3524.4023.6923.8523.85-2.25%417,506
Jun 16, 202624.4624.6924.2624.4024.400.49%387,565
Jun 15, 202624.3824.4524.0424.2824.28-0.53%360,786
Jun 12, 202624.6324.8424.3824.4124.41-0.25%326,749
Jun 11, 202624.7624.8524.3424.4724.47-0.12%378,856
Jun 10, 202624.6024.8124.5024.5024.500.33%389,319
Jun 9, 202624.2124.6724.1924.4224.421.62%508,669
Jun 8, 202623.8324.2423.6624.0324.031.56%477,735
Jun 5, 202623.7224.1123.5923.6623.66-0.84%512,493
Jun 4, 202623.5023.9723.3223.8623.863.83%533,014
Jun 3, 202623.2823.5323.1923.3222.98-0.09%452,226
Jun 2, 202623.3923.6223.1823.3423.00-0.34%617,790
Jun 1, 202623.2523.6623.1423.4223.080.52%546,846
May 29, 202623.2923.6623.2123.3022.96-0.30%576,239
May 28, 202622.5823.4222.3723.3723.033.73%477,537