American Assets Trust, Inc. (AAT) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$20.40

north_east

$0.12 (0.59%)

Day's range

$20.34

$20.7

5 DAY PERFORMANCE

+4.94%

1 MONTH PERFORMANCE

+5.59%

3 MONTH PERFORMANCE

-2.49%

6 MONTH PERFORMANCE

+1.19%

YEAR-TO-DATE PERFORMANCE

-22.32%

1 YEAR PERFORMANCE

-26.46%

American Assets Trust, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$18.80	$18.73 (-0.37%)	$18.98	$18.66	317.60 K	$1.13 B
12/04/2025	$19.13	$18.88 (-1.31%)	$19.15	$18.82	402.31 K	$1.14 B
12/03/2025	$19.48	$19.50 (0.1%)	$19.62	$19.35	403.74 K	$1.18 B
12/02/2025	$19.59	$19.44 (-0.77%)	$19.59	$19.39	350.50 K	$1.18 B
12/01/2025	$19.36	$19.44 (0.41%)	$19.56	$19.36	317.80 K	$1.18 B
11/28/2025	$19.39	$19.50 (0.57%)	$19.52	$19.34	204.90 K	$1.18 B
11/26/2025	$19.35	$19.46 (0.57%)	$19.68	$19.35	676.20 K	$1.18 B
11/25/2025	$19.30	$19.43 (0.67%)	$19.66	$19.30	361.54 K	$1.18 B
11/24/2025	$19.10	$19.24 (0.73%)	$19.27	$19.01	273.72 K	$1.16 B
11/21/2025	$18.69	$19.17 (2.57%)	$19.19	$18.56	358.20 K	$1.16 B
11/20/2025	$18.78	$18.56 (-1.17%)	$18.95	$18.52	435.40 K	$1.12 B
11/19/2025	$18.86	$18.71 (-0.8%)	$18.96	$18.71	280.20 K	$1.13 B
11/18/2025	$18.98	$18.87 (-0.58%)	$18.98	$18.78	385.80 K	$1.14 B
11/17/2025	$19.30	$18.81 (-2.54%)	$19.33	$18.74	354.70 K	$1.14 B
11/14/2025	$19.16	$19.33 (0.89%)	$19.35	$18.92	338.01 K	$1.17 B
11/13/2025	$19.32	$19.16 (-0.83%)	$19.55	$19.09	311.64 K	$1.16 B
11/12/2025	$19.53	$19.33 (-1.02%)	$19.60	$19.33	517.73 K	$1.17 B
11/11/2025	$19.29	$19.55 (1.35%)	$19.64	$19.25	274.00 K	$1.18 B
11/10/2025	$19.33	$19.19 (-0.72%)	$19.35	$19.07	255.70 K	$1.16 B
11/07/2025	$18.90	$19.32 (2.22%)	$19.41	$18.90	523.83 K	$1.17 B
11/06/2025	$18.94	$18.89 (-0.26%)	$19.02	$18.71	357.91 K	$1.14 B
11/05/2025	$18.96	$18.85 (-0.58%)	$18.97	$18.62	573.80 K	$1.14 B
11/04/2025	$18.90	$18.98 (0.42%)	$19.04	$18.79	560.01 K	$1.15 B
11/03/2025	$19.01	$18.96 (-0.26%)	$19.01	$18.71	505.40 K	$1.15 B
10/31/2025	$18.96	$19.11 (0.79%)	$19.25	$18.83	546.70 K	$1.16 B
10/30/2025	$18.87	$19.10 (1.22%)	$19.13	$18.81	443.90 K	$1.16 B
10/29/2025	$19.88	$18.95 (-4.68%)	$19.88	$18.88	770.60 K	$1.15 B
10/28/2025	$19.94	$20.11 (0.85%)	$20.22	$19.74	555.14 K	$1.22 B
10/27/2025	$19.88	$20.08 (1.01%)	$20.11	$19.83	305.02 K	$1.22 B
10/24/2025	$19.97	$19.95 (-0.1%)	$20.10	$19.91	307.02 K	$1.21 B
10/23/2025	$20.12	$19.92 (-0.99%)	$20.16	$19.91	292.70 K	$1.21 B
10/22/2025	$19.97	$20.11 (0.7%)	$20.28	$19.92	323.00 K	$1.22 B
10/21/2025	$19.62	$19.89 (1.38%)	$19.97	$19.61	266.80 K	$1.20 B
10/20/2025	$19.51	$19.60 (0.46%)	$19.67	$19.28	224.71 K	$1.19 B
10/17/2025	$19.49	$19.45 (-0.21%)	$19.65	$19.36	292.52 K	$1.18 B
10/16/2025	$19.65	$19.55 (-0.51%)	$19.77	$19.45	290.10 K	$1.18 B
10/15/2025	$19.28	$19.53 (1.3%)	$19.70	$19.28	352.90 K	$1.18 B
10/14/2025	$19.03	$19.25 (1.16%)	$19.26	$18.94	272.24 K	$1.17 B
10/13/2025	$19.24	$19.10 (-0.73%)	$19.30	$18.98	273.83 K	$1.16 B
10/10/2025	$19.91	$19.06 (-4.27%)	$19.91	$19.04	313.21 K	$1.15 B
10/09/2025	$19.99	$19.79 (-1%)	$20.06	$19.68	332.40 K	$1.20 B
10/08/2025	$20.08	$19.99 (-0.45%)	$20.08	$19.82	347.01 K	$1.21 B
10/07/2025	$20.17	$20.01 (-0.79%)	$20.25	$20.00	512.90 K	$1.21 B
10/06/2025	$20.40	$20.17 (-1.13%)	$20.57	$20.11	355.32 K	$1.22 B
10/03/2025	$20.32	$20.40 (0.39%)	$20.70	$20.32	379.40 K	$1.24 B
10/02/2025	$20.21	$20.28 (0.35%)	$20.36	$20.03	312.01 K	$1.23 B
10/01/2025	$20.25	$20.33 (0.4%)	$20.42	$20.14	503.64 K	$1.23 B
09/30/2025	$20.19	$20.32 (0.64%)	$20.34	$20.05	229.90 K	$1.23 B
09/29/2025	$20.31	$20.20 (-0.54%)	$20.47	$20.10	205.32 K	$1.22 B
09/26/2025	$20.21	$20.29 (0.4%)	$20.33	$20.16	226.21 K	$1.23 B
09/25/2025	$20.37	$20.12 (-1.23%)	$20.40	$20.05	296.72 K	$1.22 B
09/24/2025	$20.92	$20.38 (-2.58%)	$20.98	$20.38	381.70 K	$1.23 B
09/23/2025	$20.79	$20.89 (0.48%)	$21.05	$20.79	251.50 K	$1.26 B
09/22/2025	$20.78	$20.75 (-0.14%)	$20.85	$20.60	234.90 K	$1.26 B
09/19/2025	$21.09	$20.75 (-1.61%)	$21.11	$20.72	881.42 K	$1.26 B
09/18/2025	$20.64	$21.01 (1.79%)	$21.13	$20.63	321.23 K	$1.27 B
09/17/2025	$20.88	$20.58 (-1.44%)	$21.08	$20.55	485.75 K	$1.25 B
09/16/2025	$20.54	$20.77 (1.12%)	$20.78	$20.45	301.81 K	$1.26 B
09/15/2025	$20.80	$20.65 (-0.72%)	$20.85	$20.57	214.32 K	$1.25 B
09/12/2025	$20.82	$20.76 (-0.29%)	$20.88	$20.63	208.60 K	$1.26 B
09/11/2025	$20.33	$20.88 (2.71%)	$20.93	$20.33	253.20 K	$1.26 B
09/10/2025	$20.20	$20.37 (0.84%)	$20.40	$19.98	478.50 K	$1.23 B
09/09/2025	$20.69	$20.14 (-2.66%)	$20.78	$20.14	275.70 K	$1.22 B
09/08/2025	$20.64	$20.75 (0.53%)	$20.82	$20.46	277.00 K	$1.26 B