5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+2.64%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-2.31%
American Assets Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.01 | $20.75 (-1.24%) | $21.06 | $20.63 | 267.98 K | $1.28 B |
| 05/12/2026 | $21.03 | $21.12 (0.43%) | $21.23 | $20.66 | 265.98 K | $1.28 B |
| 05/11/2026 | $21.16 | $20.98 (-0.85%) | $21.17 | $20.90 | 162.62 K | $1.27 B |
| 05/08/2026 | $21.16 | $21.04 (-0.57%) | $21.28 | $21.01 | 194.20 K | $1.28 B |
| 05/07/2026 | $21.10 | $21.11 (0.05%) | $21.36 | $21.04 | 435.32 K | $1.28 B |
| 05/06/2026 | $21.00 | $21.13 (0.62%) | $21.25 | $20.98 | 343.14 K | $1.28 B |
| 05/05/2026 | $20.61 | $20.86 (1.21%) | $20.96 | $20.58 | 247.53 K | $1.27 B |
| 05/04/2026 | $20.62 | $20.58 (-0.19%) | $20.87 | $20.41 | 391.90 K | $1.25 B |
| 05/01/2026 | $20.77 | $20.78 (0.05%) | $20.84 | $20.59 | 275.11 K | $1.26 B |
| 04/30/2026 | $20.42 | $20.74 (1.57%) | $20.94 | $20.41 | 401.10 K | $1.26 B |
| 04/29/2026 | $20.94 | $20.45 (-2.34%) | $21.34 | $20.28 | 428.10 K | $1.24 B |
| 04/28/2026 | $21.36 | $21.57 (0.98%) | $21.61 | $21.10 | 390.13 K | $1.31 B |
| 04/27/2026 | $20.91 | $21.19 (1.34%) | $21.25 | $20.86 | 251.71 K | $1.29 B |
| 04/24/2026 | $20.64 | $20.91 (1.31%) | $20.95 | $20.64 | 214.63 K | $1.27 B |
| 04/23/2026 | $20.66 | $20.70 (0.19%) | $20.81 | $20.52 | 215.80 K | $1.25 B |
| 04/22/2026 | $20.75 | $20.64 (-0.53%) | $20.82 | $20.58 | 340.72 K | $1.25 B |
| 04/21/2026 | $20.88 | $20.70 (-0.86%) | $20.92 | $20.63 | 317.32 K | $1.25 B |
| 04/20/2026 | $20.75 | $20.83 (0.39%) | $20.89 | $20.72 | 265.94 K | $1.26 B |
| 04/17/2026 | $20.46 | $20.81 (1.71%) | $20.82 | $20.44 | 274.41 K | $1.26 B |
| 04/16/2026 | $20.14 | $20.33 (0.94%) | $20.36 | $20.08 | 305.84 K | $1.23 B |
| 04/15/2026 | $20.07 | $20.18 (0.55%) | $20.20 | $19.98 | 232.81 K | $1.22 B |
| 04/14/2026 | $19.59 | $20.15 (2.86%) | $20.17 | $19.51 | 403.45 K | $1.22 B |
| 04/13/2026 | $19.40 | $19.63 (1.19%) | $19.63 | $19.24 | 321.15 K | $1.19 B |
| 04/10/2026 | $19.30 | $19.42 (0.62%) | $19.49 | $19.27 | 166.10 K | $1.18 B |
| 04/09/2026 | $19.09 | $19.25 (0.84%) | $19.44 | $19.09 | 355.52 K | $1.17 B |
| 04/08/2026 | $19.22 | $19.20 (-0.1%) | $19.36 | $19.16 | 460.40 K | $1.16 B |
| 04/07/2026 | $18.49 | $18.94 (2.43%) | $19.00 | $18.49 | 395.14 K | $1.15 B |
| 04/06/2026 | $18.54 | $18.50 (-0.22%) | $18.71 | $18.49 | 438.80 K | $1.12 B |
| 04/02/2026 | $18.27 | $18.67 (2.19%) | $18.73 | $18.22 | 356.13 K | $1.13 B |
| 04/01/2026 | $18.40 | $18.35 (-0.27%) | $18.55 | $18.29 | 479.27 K | $1.11 B |
| 03/31/2026 | $18.66 | $18.41 (-1.34%) | $18.66 | $18.27 | 559.74 K | $1.12 B |
| 03/30/2026 | $18.40 | $18.37 (-0.16%) | $18.56 | $18.28 | 332.40 K | $1.11 B |
| 03/27/2026 | $18.42 | $18.18 (-1.3%) | $18.49 | $18.16 | 442.92 K | $1.10 B |
| 03/26/2026 | $18.39 | $18.54 (0.82%) | $18.69 | $18.31 | 353.60 K | $1.12 B |
| 03/25/2026 | $18.54 | $18.36 (-0.97%) | $18.54 | $18.19 | 336.22 K | $1.11 B |
| 03/24/2026 | $18.56 | $18.38 (-0.97%) | $18.75 | $18.38 | 349.90 K | $1.11 B |
| 03/23/2026 | $18.69 | $18.73 (0.21%) | $19.02 | $18.46 | 404.70 K | $1.13 B |
| 03/20/2026 | $19.02 | $18.33 (-3.63%) | $19.04 | $18.29 | 900.90 K | $1.11 B |
| 03/19/2026 | $18.86 | $18.90 (0.21%) | $19.07 | $18.74 | 314.40 K | $1.15 B |
| 03/18/2026 | $18.98 | $18.93 (-0.26%) | $19.07 | $18.84 | 437.34 K | $1.15 B |
| 03/17/2026 | $19.23 | $19.09 (-0.73%) | $19.40 | $19.07 | 317.40 K | $1.16 B |
| 03/16/2026 | $19.02 | $19.13 (0.58%) | $19.31 | $18.99 | 291.20 K | $1.16 B |
| 03/13/2026 | $19.05 | $18.78 (-1.42%) | $19.23 | $18.58 | 347.32 K | $1.14 B |
| 03/12/2026 | $18.61 | $18.87 (1.4%) | $19.00 | $18.59 | 334.15 K | $1.14 B |
| 03/11/2026 | $19.02 | $18.80 (-1.16%) | $19.10 | $18.61 | 326.06 K | $1.14 B |
| 03/10/2026 | $18.91 | $19.05 (0.74%) | $19.22 | $18.79 | 330.30 K | $1.15 B |
| 03/09/2026 | $18.92 | $19.05 (0.69%) | $19.10 | $18.39 | 473.51 K | $1.15 B |
| 03/06/2026 | $19.44 | $19.09 (-1.8%) | $19.46 | $18.94 | 410.70 K | $1.16 B |
| 03/05/2026 | $19.40 | $19.60 (1.03%) | $19.66 | $19.32 | 467.82 K | $1.19 B |
| 03/04/2026 | $19.52 | $19.90 (1.95%) | $20.00 | $19.36 | 417.00 K | $1.21 B |
| 03/03/2026 | $19.39 | $19.53 (0.72%) | $19.73 | $19.04 | 446.15 K | $1.18 B |
| 03/02/2026 | $19.39 | $19.66 (1.39%) | $19.78 | $19.30 | 342.63 K | $1.19 B |
| 02/27/2026 | $20.14 | $19.52 (-3.08%) | $20.14 | $19.48 | 703.23 K | $1.18 B |
| 02/26/2026 | $19.72 | $20.06 (1.72%) | $20.14 | $19.72 | 439.32 K | $1.22 B |
| 02/25/2026 | $19.31 | $19.68 (1.92%) | $19.72 | $19.20 | 344.81 K | $1.19 B |
| 02/24/2026 | $19.46 | $19.25 (-1.08%) | $19.50 | $19.22 | 429.71 K | $1.17 B |
| 02/23/2026 | $19.41 | $19.41 (0%) | $19.68 | $19.36 | 491.70 K | $1.18 B |
| 02/20/2026 | $19.24 | $19.55 (1.61%) | $19.56 | $19.10 | 520.54 K | $1.18 B |
| 02/19/2026 | $18.74 | $18.87 (0.69%) | $18.96 | $18.74 | 467.86 K | $1.14 B |
| 02/18/2026 | $18.61 | $18.79 (0.97%) | $18.91 | $18.57 | 469.20 K | $1.14 B |
| 02/17/2026 | $18.71 | $18.74 (0.16%) | $18.78 | $18.43 | 286.24 K | $1.14 B |
| 02/13/2026 | $18.40 | $18.56 (0.87%) | $18.74 | $18.30 | 307.90 K | $1.12 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.
