American Assets Trust, Inc. AAT
NYSE · United States · Finance
$21.05-0.21 (-0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.13 | -0.63% | $21.23 | $21.27 | $21.03 | 38.70K |
| 2026-09-30 | $21.26 | -0.37% | $21.35 | $21.41 | $21.22 | 660.40K |
| 2026-09-29 | $21.34 | -1.34% | $21.57 | $21.79 | $21.06 | 674.90K |
| 2026-09-28 | $21.63 | +0.23% | $21.59 | $21.74 | $21.45 | 874.80K |
| 2026-09-25 | $21.58 | +0.42% | $21.57 | $21.69 | $21.22 | 379.10K |
| 2026-09-24 | $21.49 | 0.00% | $21.56 | $21.59 | $21.30 | 290.80K |
| 2026-09-23 | $21.49 | -2.36% | $21.87 | $21.91 | $21.43 | 358.30K |
| 2026-09-22 | $22.01 | +0.14% | $22.11 | $22.19 | $21.97 | 340.70K |
| 2026-09-21 | $21.98 | +0.14% | $22.11 | $22.13 | $21.88 | 393.50K |
| 2026-09-18 | $21.95 | -0.81% | $22.02 | $22.02 | $21.80 | 806.80K |
| 2026-09-17 | $22.13 | +1.56% | $21.95 | $22.23 | $21.80 | 754.60K |
| 2026-09-16 | $21.79 | +0.79% | $21.64 | $21.96 | $21.57 | 391.80K |
| 2026-09-15 | $21.62 | -0.09% | $21.50 | $21.69 | $21.43 | 482.90K |
| 2026-09-14 | $21.64 | +0.65% | $21.50 | $21.72 | $21.48 | 544.90K |
| 2026-09-11 | $21.50 | +0.56% | $21.59 | $21.66 | $21.48 | 504.90K |
| 2026-09-10 | $21.38 | -0.93% | $21.65 | $21.76 | $21.38 | 350.60K |
| 2026-09-09 | $21.58 | -1.15% | $21.80 | $21.93 | $21.40 | 475.40K |
| 2026-09-08 | $21.83 | -0.95% | $22.05 | $22.23 | $21.71 | 496.10K |
| 2026-09-04 | $22.04 | -0.54% | $22.02 | $22.41 | $21.95 | 480.20K |
| 2026-09-03 | $22.16 | -1.07% | $22.22 | $22.39 | $22.13 | 371.00K |
| 2026-09-02 | $22.40 | -0.04% | $22.51 | $22.60 | $22.33 | 562.80K |
| 2026-09-01 | $22.41 | -0.22% | $22.29 | $22.48 | $22.18 | 399.00K |
| 2026-08-31 | $22.46 | +0.13% | $22.43 | $22.50 | $22.23 | 659.90K |
| 2026-08-28 | $22.43 | -0.31% | $22.60 | $22.73 | $22.43 | 433.00K |
| 2026-08-27 | $22.50 | -1.06% | $22.94 | $22.94 | $22.46 | 591.70K |
| 2026-08-26 | $22.74 | -1.52% | $23.09 | $23.15 | $22.74 | 479.90K |
| 2026-08-25 | $23.09 | +0.39% | $23.11 | $23.15 | $22.90 | 343.00K |
| 2026-08-24 | $23.00 | +0.74% | $22.95 | $23.11 | $22.70 | 617.20K |
| 2026-08-21 | $22.83 | 0.00% | $22.81 | $22.89 | $22.69 | 567.30K |
| 2026-08-20 | $22.83 | +0.13% | $22.84 | $22.99 | $22.61 | 200.40K |
| 2026-08-19 | $22.80 | +0.88% | $22.67 | $22.94 | $22.61 | 221.70K |
| 2026-08-18 | $22.60 | -0.22% | $22.73 | $22.77 | $22.56 | 204.80K |
| 2026-08-17 | $22.65 | -0.53% | $22.82 | $22.82 | $22.46 | 412.30K |
| 2026-08-14 | $22.77 | -0.83% | $22.90 | $23.16 | $22.69 | 316.40K |
| 2026-08-13 | $22.96 | +1.77% | $22.79 | $23.00 | $22.71 | 410.80K |
| 2026-08-12 | $22.56 | +1.08% | $22.46 | $22.60 | $22.24 | 282.20K |
| 2026-08-11 | $22.32 | -0.98% | $22.63 | $22.65 | $22.24 | 431.50K |
| 2026-08-10 | $22.54 | -1.27% | $22.85 | $22.88 | $22.30 | 400.60K |
| 2026-08-07 | $22.83 | +1.38% | $22.64 | $22.95 | $22.52 | 340.50K |
| 2026-08-06 | $22.52 | -2.38% | $23.23 | $23.29 | $22.40 | 512.30K |
| 2026-08-05 | $23.07 | -0.43% | $23.05 | $23.19 | $22.79 | 349.70K |
| 2026-08-04 | $23.17 | -2.93% | $23.71 | $23.71 | $23.04 | 625.30K |
| 2026-08-03 | $23.87 | +1.19% | $23.74 | $23.99 | $23.61 | 367.30K |
| 2026-07-31 | $23.59 | -1.83% | $23.92 | $24.05 | $23.43 | 437.50K |
| 2026-07-30 | $24.03 | +1.31% | $23.90 | $24.06 | $23.53 | 546.60K |
| 2026-07-29 | $23.72 | -1.62% | $23.08 | $23.91 | $23.08 | 616.20K |
| 2026-07-28 | $24.11 | -0.90% | $24.53 | $24.54 | $24.02 | 351.80K |
| 2026-07-27 | $24.33 | +0.12% | $24.44 | $24.66 | $24.26 | 375.90K |
| 2026-07-24 | $24.30 | +0.25% | $24.40 | $24.44 | $24.20 | 493.80K |
| 2026-07-23 | $24.24 | -0.12% | $24.12 | $24.41 | $24.01 | 510.60K |
| 2026-07-22 | $24.27 | -4.03% | $25.26 | $25.26 | $24.16 | 380.00K |
| 2026-07-21 | $25.29 | +0.12% | $25.26 | $25.46 | $25.10 | 320.20K |
| 2026-07-20 | $25.26 | -0.98% | $25.53 | $25.62 | $25.15 | 218.20K |
| 2026-07-17 | $25.51 | -1.32% | $25.85 | $25.91 | $25.28 | 345.80K |
| 2026-07-16 | $25.85 | +1.53% | $25.55 | $25.97 | $25.55 | 498.80K |
| 2026-07-15 | $25.46 | +1.11% | $25.31 | $25.67 | $25.31 | 250.10K |
| 2026-07-14 | $25.18 | +0.16% | $25.25 | $25.43 | $24.99 | 282.10K |
| 2026-07-13 | $25.14 | +0.08% | $25.26 | $25.49 | $24.95 | 331.30K |
| 2026-07-10 | $25.12 | +0.20% | $25.20 | $25.24 | $24.88 | 212.80K |
| 2026-07-09 | $25.07 | +0.24% | $25.14 | $25.24 | $24.84 | 315.60K |
| 2026-07-08 | $25.01 | +0.04% | $24.84 | $25.03 | $24.49 | 626.10K |
| 2026-07-07 | $25.00 | -0.64% | $25.34 | $25.48 | $24.93 | 399.50K |
| 2026-07-06 | $25.16 | -1.37% | $25.55 | $25.55 | $25.16 | 332.80K |
| 2026-07-02 | $25.51 | +1.15% | $25.18 | $25.51 | $25.18 | 322.60K |
| 2026-07-01 | $25.22 | +2.15% | $24.49 | $25.34 | $24.49 | 266.40K |
| 2026-06-30 | $24.69 | -0.60% | $24.75 | $24.90 | $24.29 | 416.40K |
| 2026-06-29 | $24.84 | -1.35% | $25.03 | $25.03 | $24.76 | 464.30K |
| 2026-06-26 | $25.18 | +2.48% | $24.58 | $25.26 | $24.58 | 987.90K |
| 2026-06-25 | $24.57 | +0.82% | $24.35 | $24.69 | $24.11 | 438.90K |
| 2026-06-24 | $24.37 | +0.08% | $24.48 | $24.69 | $24.32 | 410.80K |
| 2026-06-23 | $24.35 | +0.45% | $24.28 | $24.60 | $24.28 | 542.90K |
| 2026-06-22 | $24.24 | +0.79% | $24.06 | $24.45 | $23.85 | 459.80K |
| 2026-06-18 | $24.05 | +0.84% | $24.00 | $24.15 | $23.89 | 940.20K |
| 2026-06-17 | $23.85 | -2.25% | $24.35 | $24.40 | $23.69 | 417.50K |
| 2026-06-16 | $24.40 | +0.49% | $24.46 | $24.69 | $24.26 | 387.60K |
| 2026-06-15 | $24.28 | -0.53% | $24.38 | $24.45 | $24.04 | 379.10K |
| 2026-06-12 | $24.41 | -0.25% | $24.63 | $24.84 | $24.38 | 332.80K |
| 2026-06-11 | $24.47 | -0.12% | $24.76 | $24.85 | $24.34 | 385.10K |
| 2026-06-10 | $24.50 | +0.33% | $24.60 | $24.81 | $24.50 | 389.60K |
| 2026-06-09 | $24.42 | +1.62% | $24.21 | $24.67 | $24.19 | 527.80K |
| 2026-06-08 | $24.03 | +1.56% | $23.83 | $24.24 | $23.66 | 479.00K |
| 2026-06-05 | $23.66 | -0.84% | $23.72 | $24.11 | $23.59 | 537.20K |
| 2026-06-04 | $23.86 | +2.32% | $23.50 | $23.97 | $23.32 | 538.70K |
| 2026-06-03 | $23.32 | -0.09% | $23.28 | $23.53 | $23.19 | 453.50K |
| 2026-06-02 | $23.34 | -0.34% | $23.39 | $23.62 | $23.18 | 617.80K |
| 2026-06-01 | $23.42 | +0.52% | $23.25 | $23.66 | $23.14 | 546.80K |
| 2026-05-29 | $23.30 | -0.30% | $23.29 | $23.66 | $23.21 | 576.20K |
| 2026-05-28 | $23.37 | +3.73% | $22.58 | $23.42 | $22.37 | 477.50K |
| 2026-05-27 | $22.53 | +0.63% | $22.49 | $22.66 | $22.39 | 681.60K |
| 2026-05-26 | $22.39 | -1.71% | $22.83 | $22.97 | $22.37 | 491.20K |