5 DAY PERFORMANCE
-21.77%
1 MONTH PERFORMANCE
-18.49%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-4.03%
American Assets Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.58 | $25.18 (2.44%) | $25.26 | $24.58 | 987.91 K | $1.53 B |
| 06/25/2026 | $24.35 | $24.57 (0.9%) | $24.69 | $24.11 | 439.08 K | $1.49 B |
| 06/24/2026 | $24.48 | $24.37 (-0.45%) | $24.69 | $24.32 | 410.80 K | $1.48 B |
| 06/23/2026 | $24.28 | $24.35 (0.29%) | $24.60 | $24.28 | 542.90 K | $1.48 B |
| 06/22/2026 | $24.06 | $24.24 (0.75%) | $24.45 | $23.85 | 459.91 K | $1.47 B |
| 06/18/2026 | $24.00 | $24.05 (0.21%) | $24.15 | $23.89 | 940.20 K | $1.46 B |
| 06/17/2026 | $24.35 | $23.85 (-2.05%) | $24.40 | $23.69 | 417.51 K | $1.45 B |
| 06/16/2026 | $24.46 | $24.40 (-0.25%) | $24.69 | $24.26 | 387.60 K | $1.48 B |
| 06/15/2026 | $24.38 | $24.28 (-0.41%) | $24.45 | $24.04 | 379.10 K | $1.47 B |
| 06/12/2026 | $24.63 | $24.41 (-0.89%) | $24.84 | $24.38 | 333.02 K | $1.48 B |
| 06/11/2026 | $24.76 | $24.47 (-1.17%) | $24.85 | $24.34 | 385.13 K | $1.49 B |
| 06/10/2026 | $24.60 | $24.50 (-0.41%) | $24.81 | $24.50 | 389.83 K | $1.49 B |
| 06/09/2026 | $24.21 | $24.42 (0.87%) | $24.67 | $24.19 | 527.80 K | $1.48 B |
| 06/08/2026 | $23.83 | $24.03 (0.84%) | $24.24 | $23.66 | 479.44 K | $1.46 B |
| 06/05/2026 | $23.72 | $23.66 (-0.25%) | $24.11 | $23.59 | 537.25 K | $1.44 B |
| 06/04/2026 | $23.50 | $23.86 (1.53%) | $23.97 | $23.32 | 538.70 K | $1.45 B |
| 06/03/2026 | $23.28 | $23.32 (0.17%) | $23.53 | $23.19 | 453.50 K | $1.42 B |
| 06/02/2026 | $23.39 | $23.34 (-0.21%) | $23.62 | $23.18 | 617.80 K | $1.42 B |
| 06/01/2026 | $23.25 | $23.42 (0.73%) | $23.66 | $23.14 | 546.85 K | $1.42 B |
| 05/29/2026 | $23.29 | $23.30 (0.04%) | $23.66 | $23.21 | 576.24 K | $1.41 B |
| 05/28/2026 | $22.58 | $23.37 (3.5%) | $23.42 | $22.37 | 477.54 K | $1.42 B |
| 05/27/2026 | $22.49 | $22.53 (0.18%) | $22.66 | $22.39 | 681.60 K | $1.37 B |
| 05/26/2026 | $22.83 | $22.39 (-1.93%) | $22.97 | $22.37 | 491.22 K | $1.36 B |
| 05/22/2026 | $22.40 | $22.78 (1.7%) | $22.80 | $22.21 | 340.72 K | $1.38 B |
| 05/21/2026 | $21.74 | $22.15 (1.89%) | $22.24 | $21.54 | 416.05 K | $1.34 B |
| 05/20/2026 | $21.19 | $21.76 (2.69%) | $21.78 | $21.11 | 390.34 K | $1.32 B |
| 05/19/2026 | $21.09 | $21.27 (0.85%) | $21.27 | $20.91 | 289.26 K | $1.29 B |
| 05/18/2026 | $20.87 | $21.06 (0.91%) | $21.18 | $20.83 | 335.70 K | $1.28 B |
| 05/15/2026 | $20.88 | $20.77 (-0.53%) | $20.88 | $20.55 | 303.80 K | $1.26 B |
| 05/14/2026 | $20.86 | $20.85 (-0.05%) | $21.19 | $20.82 | 297.10 K | $1.27 B |
| 05/13/2026 | $21.01 | $20.75 (-1.24%) | $21.06 | $20.63 | 352.38 K | $1.26 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 | $1.26 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 | $1.26 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 | $1.17 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 | $1.12 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.
