5 DAY PERFORMANCE
+19.74%
1 MONTH PERFORMANCE
+15.99%
3 MONTH PERFORMANCE
-7.63%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+19.91%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.40 | $20.26 (-0.69%) | $20.52 | $20.01 | 403,511 | $1.21 B |
| 03/11/2025 | $20.92 | $20.39 (-2.53%) | $21.01 | $20.32 | 413,400 | $1.23 B |
| 03/10/2025 | $21.33 | $20.81 (-2.44%) | $21.59 | $20.73 | 487,700 | $1.26 B |
| 03/07/2025 | $21.43 | $21.33 (-0.47%) | $21.60 | $21.03 | 427,634 | $1.29 B |
| 03/06/2025 | $21.61 | $21.39 (-1.02%) | $21.78 | $21.25 | 202,826 | $1.29 B |
| 03/05/2025 | $21.70 | $22.06 (1.66%) | $22.12 | $21.53 | 294,300 | $1.33 B |
| 03/04/2025 | $22.02 | $21.73 (-1.32%) | $22.27 | $21.73 | 361,635 | $1.31 B |
| 03/03/2025 | $22.54 | $22.20 (-1.51%) | $22.79 | $22.13 | 400,400 | $1.34 B |
| 02/28/2025 | $22.50 | $22.46 (-0.18%) | $22.59 | $22.25 | 466,300 | $1.36 B |
| 02/27/2025 | $21.96 | $22.42 (2.09%) | $22.45 | $21.96 | 328,748 | $1.35 B |
| 02/26/2025 | $21.92 | $21.89 (-0.14%) | $22.08 | $21.78 | 247,713 | $1.32 B |
| 02/25/2025 | $21.84 | $21.89 (0.23%) | $22.13 | $21.70 | 292,000 | $1.32 B |
| 02/24/2025 | $21.93 | $22.02 (0.41%) | $22.19 | $21.83 | 199,800 | $1.33 B |
| 02/21/2025 | $22.25 | $21.83 (-1.89%) | $22.26 | $21.79 | 399,904 | $1.32 B |
| 02/20/2025 | $21.65 | $22.02 (1.71%) | $22.18 | $21.63 | 434,300 | $1.33 B |
| 02/19/2025 | $21.80 | $21.71 (-0.41%) | $21.86 | $21.53 | 396,012 | $1.31 B |
| 02/18/2025 | $22.20 | $21.99 (-0.95%) | $22.30 | $21.89 | 235,739 | $1.33 B |
| 02/14/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $22.19 | 255,526 | $1.35 B |
| 02/13/2025 | $22.21 | $22.39 (0.81%) | $22.46 | $22.08 | 244,824 | $1.35 B |
| 02/12/2025 | $22.06 | $22.02 (-0.18%) | $22.35 | $21.93 | 531,661 | $1.33 B |
| 02/11/2025 | $22.35 | $22.48 (0.58%) | $22.71 | $22.35 | 268,600 | $1.36 B |
| 02/10/2025 | $22.69 | $22.52 (-0.75%) | $22.73 | $22.33 | 359,700 | $1.36 B |
| 02/07/2025 | $22.59 | $22.63 (0.18%) | $22.78 | $22.36 | 390,600 | $1.37 B |
| 02/06/2025 | $22.55 | $22.73 (0.8%) | $22.79 | $22.37 | 329,200 | $1.37 B |
| 02/05/2025 | $23.30 | $22.42 (-3.78%) | $23.76 | $22.05 | 443,100 | $1.35 B |
| 02/04/2025 | $23.99 | $24.02 (0.13%) | $24.13 | $23.88 | 212,000 | $1.45 B |
| 02/03/2025 | $24.04 | $24.12 (0.33%) | $24.33 | $23.76 | 285,100 | $1.46 B |
| 01/31/2025 | $24.25 | $24.28 (0.12%) | $24.57 | $24.15 | 300,030 | $1.46 B |
| 01/30/2025 | $24.02 | $24.38 (1.5%) | $24.70 | $24.02 | 299,700 | $1.47 B |
| 01/29/2025 | $24.50 | $23.77 (-2.98%) | $24.57 | $23.72 | 206,400 | $1.43 B |
| 01/28/2025 | $24.76 | $24.60 (-0.65%) | $24.96 | $24.42 | 261,427 | $1.48 B |
| 01/27/2025 | $24.36 | $24.92 (2.3%) | $25.06 | $24.31 | 227,200 | $1.50 B |
| 01/24/2025 | $24.13 | $24.29 (0.66%) | $24.44 | $24.00 | 510,947 | $1.47 B |
| 01/23/2025 | $24.33 | $24.13 (-0.82%) | $24.33 | $24.07 | 223,823 | $1.46 B |
| 01/22/2025 | $24.91 | $24.41 (-2.01%) | $24.91 | $24.39 | 156,300 | $1.47 B |
| 01/21/2025 | $25.06 | $25.08 (0.08%) | $25.26 | $24.96 | 202,800 | $1.51 B |
| 01/17/2025 | $24.96 | $24.81 (-0.6%) | $24.97 | $24.75 | 269,013 | $1.50 B |
| 01/16/2025 | $24.52 | $24.71 (0.77%) | $24.77 | $24.44 | 279,124 | $1.49 B |
| 01/15/2025 | $25.30 | $24.59 (-2.81%) | $25.36 | $24.51 | 279,900 | $1.48 B |
| 01/14/2025 | $24.23 | $24.68 (1.86%) | $24.69 | $24.14 | 280,003 | $1.49 B |
| 01/13/2025 | $23.49 | $24.17 (2.89%) | $24.22 | $23.33 | 362,900 | $1.46 B |
| 01/10/2025 | $24.00 | $23.56 (-1.83%) | $24.00 | $23.52 | 399,711 | $1.42 B |
| 01/08/2025 | $24.75 | $24.35 (-1.62%) | $24.75 | $24.28 | 349,700 | $1.47 B |
| 01/07/2025 | $25.62 | $24.93 (-2.69%) | $25.83 | $24.84 | 399,100 | $1.50 B |
| 01/06/2025 | $26.18 | $25.54 (-2.44%) | $26.24 | $25.51 | 277,649 | $1.54 B |
| 01/03/2025 | $26.10 | $26.32 (0.84%) | $26.32 | $25.90 | 364,810 | $1.59 B |
| 01/02/2025 | $26.40 | $26.06 (-1.29%) | $26.40 | $25.92 | 177,035 | $1.57 B |
| 12/31/2024 | $26.20 | $26.26 (0.23%) | $26.32 | $26.03 | 174,800 | $1.58 B |
| 12/30/2024 | $25.98 | $26.01 (0.12%) | $26.08 | $25.69 | 130,021 | $1.57 B |
| 12/27/2024 | $26.29 | $26.12 (-0.65%) | $26.66 | $26.02 | 217,221 | $1.58 B |
| 12/26/2024 | $26.14 | $26.51 (1.42%) | $26.55 | $26.12 | 107,521 | $1.60 B |
| 12/24/2024 | $26.07 | $26.25 (0.69%) | $26.25 | $25.94 | 75,901 | $1.58 B |
| 12/23/2024 | $25.87 | $26.07 (0.77%) | $26.11 | $25.86 | 185,542 | $1.57 B |
| 12/20/2024 | $25.37 | $26.00 (2.48%) | $26.17 | $25.37 | 1.65 M | $1.57 B |
| 12/19/2024 | $25.94 | $25.42 (-2%) | $26.28 | $25.42 | 372,200 | $1.53 B |
| 12/18/2024 | $27.54 | $25.91 (-5.92%) | $27.56 | $25.73 | 367,236 | $1.56 B |
| 12/17/2024 | $27.58 | $27.50 (-0.29%) | $27.73 | $27.37 | 297,603 | $1.66 B |
| 12/16/2024 | $27.66 | $27.72 (0.22%) | $28.02 | $27.61 | 425,100 | $1.67 B |
| 12/13/2024 | $27.61 | $27.82 (0.76%) | $27.84 | $27.38 | 300,077 | $1.68 B |
| 12/12/2024 | $27.62 | $27.65 (0.11%) | $27.97 | $27.62 | 308,800 | $1.67 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.
