American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
21.61
+0.15 (0.70%)
At close: Oct 8, 2026, 4:00 PM EDT
21.61
0.00 (0.00%)
After-hours: Oct 8, 2026, 6:30 PM EDT
American Assets Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 22.67 | 22.94 | 22.61 | 22.80 | 22.45 | 0.88% | 222,048 |
| Aug 18, 2026 | 22.73 | 22.77 | 22.56 | 22.60 | 22.26 | -0.22% | 204,802 |
| Aug 17, 2026 | 22.82 | 22.82 | 22.46 | 22.65 | 22.31 | -0.53% | 412,314 |
| Aug 14, 2026 | 22.90 | 23.16 | 22.69 | 22.77 | 22.42 | -0.83% | 316,426 |
| Aug 13, 2026 | 22.79 | 23.00 | 22.71 | 22.96 | 22.61 | 1.77% | 410,778 |
| Aug 12, 2026 | 22.46 | 22.60 | 22.24 | 22.56 | 22.22 | 1.08% | 282,208 |
| Aug 11, 2026 | 22.63 | 22.65 | 22.24 | 22.32 | 21.98 | -0.98% | 431,502 |
| Aug 10, 2026 | 22.85 | 22.88 | 22.30 | 22.54 | 22.20 | -1.27% | 400,637 |
| Aug 7, 2026 | 22.64 | 22.95 | 22.52 | 22.83 | 22.48 | 1.38% | 340,540 |
| Aug 6, 2026 | 23.23 | 23.29 | 22.40 | 22.52 | 22.18 | -2.38% | 512,314 |
| Aug 5, 2026 | 23.05 | 23.19 | 22.79 | 23.07 | 22.72 | -0.43% | 349,683 |
| Aug 4, 2026 | 23.71 | 23.71 | 23.04 | 23.17 | 22.82 | -2.93% | 625,304 |
| Aug 3, 2026 | 23.74 | 23.99 | 23.61 | 23.87 | 23.51 | 1.19% | 367,337 |
| Jul 31, 2026 | 23.92 | 24.05 | 23.43 | 23.59 | 23.23 | -1.83% | 437,469 |
| Jul 30, 2026 | 23.90 | 24.06 | 23.53 | 24.03 | 23.67 | 1.31% | 546,583 |