5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
-24.01%
6 MONTH PERFORMANCE
-1.04%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-3.74%
American Assets Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.71 | $21.70 (-0.07%) | $21.74 | $21.44 | 132.70 K | $1.31 B |
| 10/08/2026 | $21.47 | $21.61 (0.65%) | $21.61 | $21.30 | 468.40 K | $1.31 B |
| 10/07/2026 | $21.40 | $21.46 (0.28%) | $21.66 | $21.38 | 460.50 K | $1.30 B |
| 10/06/2026 | $21.46 | $21.50 (0.19%) | $21.70 | $21.39 | 489.50 K | $1.31 B |
| 10/05/2026 | $21.46 | $21.35 (-0.51%) | $21.61 | $21.30 | 337.30 K | $1.30 B |
| 10/02/2026 | $21.63 | $21.55 (-0.37%) | $21.80 | $21.39 | 386.50 K | $1.31 B |
| 10/01/2026 | $21.23 | $21.39 (0.75%) | $21.42 | $21.03 | 476.83 K | $1.30 B |
| 09/30/2026 | $21.35 | $21.26 (-0.42%) | $21.41 | $21.22 | 660.43 K | $1.29 B |
| 09/29/2026 | $21.57 | $21.34 (-1.07%) | $21.79 | $21.06 | 674.90 K | $1.30 B |
| 09/28/2026 | $21.59 | $21.63 (0.19%) | $21.74 | $21.45 | 874.84 K | $1.31 B |
| 09/25/2026 | $21.57 | $21.58 (0.05%) | $21.69 | $21.22 | 379.13 K | $1.31 B |
| 09/24/2026 | $21.56 | $21.49 (-0.32%) | $21.59 | $21.30 | 290.82 K | $1.30 B |
| 09/23/2026 | $21.87 | $21.49 (-1.74%) | $21.91 | $21.43 | 358.48 K | $1.30 B |
| 09/22/2026 | $22.11 | $22.01 (-0.45%) | $22.19 | $21.97 | 340.70 K | $1.34 B |
| 09/21/2026 | $22.11 | $21.98 (-0.59%) | $22.13 | $21.88 | 393.51 K | $1.33 B |
| 09/18/2026 | $22.02 | $21.95 (-0.32%) | $22.02 | $21.80 | 806.81 K | $1.33 B |
| 09/17/2026 | $21.95 | $22.13 (0.82%) | $22.23 | $21.80 | 754.64 K | $1.34 B |
| 09/16/2026 | $21.64 | $21.79 (0.69%) | $21.96 | $21.57 | 391.84 K | $1.32 B |
| 09/15/2026 | $21.50 | $21.62 (0.56%) | $21.69 | $21.43 | 482.91 K | $1.31 B |
| 09/14/2026 | $21.50 | $21.64 (0.65%) | $21.72 | $21.48 | 544.90 K | $1.31 B |
| 09/11/2026 | $21.59 | $21.50 (-0.42%) | $21.66 | $21.48 | 504.90 K | $1.31 B |
| 09/10/2026 | $21.65 | $21.38 (-1.25%) | $21.76 | $21.38 | 350.64 K | $1.30 B |
| 09/09/2026 | $21.80 | $21.58 (-1.01%) | $21.93 | $21.40 | 475.40 K | $1.31 B |
| 09/08/2026 | $22.05 | $21.83 (-1%) | $22.23 | $21.71 | 496.10 K | $1.33 B |
| 09/04/2026 | $22.02 | $22.04 (0.09%) | $22.41 | $21.95 | 480.24 K | $1.34 B |
| 09/03/2026 | $22.22 | $22.16 (-0.27%) | $22.39 | $22.13 | 371.02 K | $1.35 B |
| 09/02/2026 | $22.51 | $22.40 (-0.49%) | $22.60 | $22.33 | 562.93 K | $1.36 B |
| 09/01/2026 | $22.29 | $22.41 (0.54%) | $22.48 | $22.18 | 399.00 K | $1.36 B |
| 08/31/2026 | $22.43 | $22.46 (0.13%) | $22.50 | $22.23 | 659.90 K | $1.36 B |
| 08/28/2026 | $22.60 | $22.43 (-0.75%) | $22.73 | $22.43 | 433.15 K | $1.36 B |
| 08/27/2026 | $22.94 | $22.50 (-1.92%) | $22.94 | $22.46 | 591.70 K | $1.37 B |
| 08/26/2026 | $23.09 | $22.74 (-1.52%) | $23.15 | $22.74 | 479.95 K | $1.38 B |
| 08/25/2026 | $23.11 | $23.09 (-0.09%) | $23.15 | $22.90 | 343.00 K | $1.40 B |
| 08/24/2026 | $22.95 | $23.00 (0.22%) | $23.11 | $22.70 | 617.20 K | $1.40 B |
| 08/21/2026 | $22.81 | $22.83 (0.09%) | $22.89 | $22.69 | 567.30 K | $1.39 B |
| 08/20/2026 | $22.84 | $22.83 (-0.04%) | $22.99 | $22.61 | 200.40 K | $1.39 B |
| 08/19/2026 | $22.67 | $22.80 (0.57%) | $22.94 | $22.61 | 222.05 K | $1.38 B |
| 08/18/2026 | $22.73 | $22.60 (-0.57%) | $22.77 | $22.56 | 204.80 K | $1.37 B |
| 08/17/2026 | $22.82 | $22.65 (-0.74%) | $22.82 | $22.46 | 412.31 K | $1.37 B |
| 08/14/2026 | $22.90 | $22.77 (-0.57%) | $23.16 | $22.69 | 316.43 K | $1.38 B |
| 08/13/2026 | $22.79 | $22.96 (0.75%) | $23.00 | $22.71 | 410.80 K | $1.39 B |
| 08/12/2026 | $22.46 | $22.56 (0.45%) | $22.60 | $22.24 | 282.21 K | $1.37 B |
| 08/11/2026 | $22.63 | $22.32 (-1.37%) | $22.65 | $22.24 | 431.50 K | $1.35 B |
| 08/10/2026 | $22.85 | $22.54 (-1.36%) | $22.88 | $22.30 | 400.64 K | $1.37 B |
| 08/07/2026 | $22.64 | $22.83 (0.84%) | $22.95 | $22.52 | 340.54 K | $1.39 B |
| 08/06/2026 | $23.23 | $22.52 (-3.06%) | $23.29 | $22.40 | 512.31 K | $1.37 B |
| 08/05/2026 | $23.05 | $23.07 (0.09%) | $23.19 | $22.79 | 349.70 K | $1.40 B |
| 08/04/2026 | $23.71 | $23.17 (-2.28%) | $23.71 | $23.04 | 625.30 K | $1.41 B |
| 08/03/2026 | $23.74 | $23.87 (0.55%) | $23.99 | $23.61 | 367.34 K | $1.45 B |
| 07/31/2026 | $23.92 | $23.59 (-1.38%) | $24.05 | $23.43 | 437.50 K | $1.43 B |
| 07/30/2026 | $23.90 | $24.03 (0.54%) | $24.06 | $23.53 | 546.60 K | $1.46 B |
| 07/29/2026 | $23.08 | $23.72 (2.77%) | $23.91 | $23.08 | 616.20 K | $1.44 B |
| 07/28/2026 | $24.53 | $24.11 (-1.71%) | $24.54 | $24.02 | 351.80 K | $1.46 B |
| 07/27/2026 | $24.44 | $24.33 (-0.45%) | $24.66 | $24.26 | 375.95 K | $1.48 B |
| 07/24/2026 | $24.40 | $24.30 (-0.41%) | $24.44 | $24.20 | 493.81 K | $1.48 B |
| 07/23/2026 | $24.12 | $24.24 (0.5%) | $24.41 | $24.01 | 510.60 K | $1.47 B |
| 07/22/2026 | $25.26 | $24.27 (-3.92%) | $25.26 | $24.16 | 380.00 K | $1.47 B |
| 07/21/2026 | $25.26 | $25.29 (0.12%) | $25.46 | $25.10 | 320.24 K | $1.54 B |
| 07/20/2026 | $25.53 | $25.26 (-1.06%) | $25.62 | $25.15 | 218.20 K | $1.53 B |
| 07/17/2026 | $25.85 | $25.51 (-1.32%) | $25.91 | $25.28 | 345.82 K | $1.55 B |
| 07/16/2026 | $25.55 | $25.85 (1.17%) | $25.97 | $25.55 | 498.83 K | $1.57 B |
| 07/15/2026 | $25.31 | $25.46 (0.59%) | $25.67 | $25.31 | 250.12 K | $1.55 B |
| 07/14/2026 | $25.25 | $25.18 (-0.28%) | $25.43 | $24.99 | 282.11 K | $1.53 B |
| 07/13/2026 | $25.26 | $25.14 (-0.48%) | $25.49 | $24.95 | 331.37 K | $1.53 B |
| 07/10/2026 | $25.20 | $25.12 (-0.32%) | $25.24 | $24.88 | 212.80 K | $1.52 B |
| 07/09/2026 | $25.14 | $25.07 (-0.28%) | $25.24 | $24.84 | 315.60 K | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
