Skip to main content
logo
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
25.51
-0.34 (-1.32%)
Jul 17, 2026, 4:00 PM EDT - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 202622.4922.6622.3922.5322.200.63%681,559
May 26, 202622.8322.9722.3722.3922.06-1.71%491,221
May 22, 202622.4022.8022.2122.7822.452.84%340,721
May 21, 202621.7422.2421.5422.1521.831.79%416,050
May 20, 202621.1921.7821.1121.7621.442.30%390,336
May 19, 202621.0921.2720.9121.2720.961.00%289,262
May 18, 202620.8721.1820.8321.0620.751.40%335,682
May 15, 202620.8820.8820.5520.7720.47-0.38%303,759
May 14, 202620.8621.1920.8220.8520.550.48%297,104
May 13, 202621.0121.0620.6320.7520.45-1.75%352,376
May 12, 202621.0321.2320.6621.1220.810.67%265,975
May 11, 202621.1621.1720.9020.9820.67-0.29%162,621
May 8, 202621.1621.2821.0121.0420.73-0.33%194,203
May 7, 202621.1021.3621.0421.1120.80-0.09%435,317
May 6, 202621.0021.2520.9821.1320.821.29%343,138