American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.88	20.88	20.55	20.77	20.77	-0.38%	303,759
May 14, 2026	20.86	21.19	20.82	20.85	20.85	0.48%	297,104
May 13, 2026	21.01	21.06	20.63	20.75	20.75	-1.75%	352,376
May 12, 2026	21.03	21.23	20.66	21.12	21.12	0.67%	265,975
May 11, 2026	21.16	21.17	20.90	20.98	20.98	-0.29%	162,621
May 8, 2026	21.16	21.28	21.01	21.04	21.04	-0.33%	194,203
May 7, 2026	21.10	21.36	21.04	21.11	21.11	-0.09%	435,317
May 6, 2026	21.00	21.25	20.98	21.13	21.13	1.29%	343,138
May 5, 2026	20.61	20.96	20.58	20.86	20.86	1.36%	247,530
May 4, 2026	20.62	20.87	20.41	20.58	20.58	-0.96%	391,898
May 1, 2026	20.77	20.84	20.59	20.78	20.78	0.19%	275,107
Apr 30, 2026	20.42	20.94	20.41	20.74	20.74	1.42%	401,058
Apr 29, 2026	20.94	21.34	20.28	20.45	20.45	-5.19%	428,053
Apr 28, 2026	21.36	21.61	21.10	21.57	21.57	1.79%	390,128
Apr 27, 2026	20.91	21.25	20.86	21.19	21.19	1.34%	251,706
Apr 24, 2026	20.64	20.95	20.64	20.91	20.91	1.01%	214,632
Apr 23, 2026	20.66	20.81	20.52	20.70	20.70	0.29%	215,793
Apr 22, 2026	20.75	20.82	20.58	20.64	20.64	-0.29%	340,723
Apr 21, 2026	20.88	20.92	20.63	20.70	20.70	-0.62%	317,324
Apr 20, 2026	20.75	20.89	20.72	20.83	20.83	0.10%	265,936
Apr 17, 2026	20.46	20.82	20.44	20.81	20.81	2.36%	274,414
Apr 16, 2026	20.14	20.36	20.08	20.33	20.33	0.74%	305,835
Apr 15, 2026	20.07	20.20	19.98	20.18	20.18	0.15%	232,809
Apr 14, 2026	19.59	20.17	19.51	20.15	20.15	2.65%	403,446
Apr 13, 2026	19.40	19.63	19.24	19.63	19.63	1.08%	321,145
Apr 10, 2026	19.30	19.49	19.27	19.42	19.42	0.88%	166,063
Apr 9, 2026	19.09	19.44	19.09	19.25	19.25	0.26%	355,517
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%	395,139
Apr 6, 2026	18.54	18.71	18.49	18.50	18.50	-0.91%	438,803
Apr 2, 2026	18.27	18.73	18.22	18.67	18.67	1.74%	356,133
Apr 1, 2026	18.40	18.55	18.29	18.35	18.35	-0.33%	479,271
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%	332,399
Mar 27, 2026	18.42	18.49	18.16	18.18	18.18	-1.94%	442,918
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%	349,875
Mar 23, 2026	18.69	19.02	18.46	18.73	18.73	2.18%	404,682
Mar 20, 2026	19.02	19.04	18.29	18.33	18.33	-3.02%	900,894
Mar 19, 2026	18.86	19.07	18.74	18.90	18.90	-0.16%	314,351
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%	317,354
Mar 16, 2026	19.02	19.31	18.99	19.13	19.13	1.86%	291,154
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%	334,148
Mar 11, 2026	19.02	19.10	18.61	18.80	18.80	-1.31%	326,055
Mar 10, 2026	18.91	19.22	18.79	19.05	19.05	-	330,276
Mar 9, 2026	18.92	19.10	18.39	19.05	19.05	-0.21%	473,509
Mar 6, 2026	19.44	19.46	18.94	19.09	19.09	-2.60%	410,694