American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	21.69	21.89	21.61	21.88	21.88	1.16%	47,080
Oct 28, 2026	21.90	22.21	21.26	21.63	21.63	1.93%	677,482
Oct 27, 2026	21.42	21.55	21.12	21.22	21.22	-0.89%	688,468
Oct 26, 2026	21.43	21.62	21.28	21.41	21.41	0.23%	332,987
Oct 23, 2026	21.26	21.56	21.05	21.36	21.36	0.33%	312,804
Oct 22, 2026	20.61	21.31	20.43	21.29	21.29	4.01%	413,378
Oct 21, 2026	20.86	20.89	20.39	20.47	20.47	-1.35%	408,962
Oct 20, 2026	20.70	21.08	20.69	20.75	20.75	0.63%	391,575
Oct 19, 2026	21.26	21.26	20.59	20.62	20.62	-3.10%	305,050
Oct 16, 2026	21.55	21.69	21.16	21.28	21.28	-0.79%	228,198
Oct 15, 2026	21.52	21.58	21.29	21.45	21.45	1.18%	415,132
Oct 14, 2026	21.50	21.66	21.15	21.20	21.20	-2.21%	494,911
Oct 13, 2026	21.79	21.85	21.59	21.68	21.68	0.32%	263,075
Oct 12, 2026	21.51	21.64	21.34	21.61	21.61	0.42%	281,897
Oct 9, 2026	21.71	21.73	21.44	21.52	21.52	-0.42%	273,028
Oct 8, 2026	21.47	21.61	21.30	21.61	21.61	0.70%	468,350
Oct 7, 2026	21.40	21.66	21.38	21.46	21.46	-0.19%	460,380
Oct 6, 2026	21.46	21.70	21.39	21.50	21.50	0.70%	350,086
Oct 5, 2026	21.46	21.61	21.30	21.35	21.35	-0.93%	337,271
Oct 2, 2026	21.63	21.80	21.39	21.55	21.55	0.75%	386,460
Oct 1, 2026	21.23	21.42	21.03	21.39	21.39	0.61%	476,785
Sep 30, 2026	21.35	21.41	21.22	21.26	21.26	-0.37%	482,512
Sep 29, 2026	21.57	21.79	21.06	21.34	21.34	-1.34%	674,852
Sep 28, 2026	21.59	21.74	21.45	21.63	21.63	0.23%	597,230
Sep 25, 2026	21.57	21.69	21.22	21.58	21.58	0.42%	379,123
Sep 24, 2026	21.56	21.59	21.30	21.49	21.49	-	290,791
Sep 23, 2026	21.87	21.91	21.43	21.49	21.49	-2.36%	358,308
Sep 22, 2026	22.11	22.19	21.97	22.01	22.01	0.14%	340,636
Sep 21, 2026	22.11	22.13	21.88	21.98	21.98	0.14%	393,485
Sep 18, 2026	22.02	22.02	21.80	21.95	21.95	-0.81%	784,581
Sep 17, 2026	21.95	22.23	21.80	22.13	22.13	1.56%	550,785
Sep 16, 2026	21.64	21.96	21.57	21.79	21.79	0.79%	382,876
Sep 15, 2026	21.50	21.69	21.43	21.62	21.62	-0.09%	420,104
Sep 14, 2026	21.50	21.72	21.48	21.64	21.64	0.65%	391,541
Sep 11, 2026	21.59	21.66	21.48	21.50	21.50	0.56%	305,157
Sep 10, 2026	21.65	21.76	21.38	21.38	21.38	-0.93%	350,633
Sep 9, 2026	21.80	21.93	21.40	21.58	21.58	-1.15%	473,862
Sep 8, 2026	22.05	22.23	21.71	21.83	21.83	-0.95%	495,661
Sep 4, 2026	22.02	22.41	21.95	22.04	22.04	-0.54%	432,068
Sep 3, 2026	22.22	22.39	22.13	22.16	22.16	0.45%	371,020
Sep 2, 2026	22.51	22.60	22.33	22.40	22.06	-0.04%	562,934
Sep 1, 2026	22.29	22.48	22.18	22.41	22.07	-0.22%	398,968
Aug 31, 2026	22.43	22.50	22.23	22.46	22.12	0.13%	659,883
Aug 28, 2026	22.60	22.73	22.43	22.43	22.09	-0.31%	433,150
Aug 27, 2026	22.94	22.94	22.46	22.50	22.16	-1.06%	591,663
Aug 26, 2026	23.09	23.15	22.74	22.74	22.39	-1.52%	479,947
Aug 25, 2026	23.11	23.15	22.90	23.09	22.74	0.39%	342,964
Aug 24, 2026	22.95	23.11	22.70	23.00	22.65	0.74%	617,183
Aug 21, 2026	22.81	22.89	22.69	22.83	22.48	-	567,286
Aug 20, 2026	22.84	22.99	22.61	22.83	22.48	0.13%	200,401