American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
19.55
+0.30 (1.56%)
At close: May 12, 2025, 4:00 PM
19.55
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
American Assets Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.61 | 19.88 | 19.49 | 19.55 | 19.55 | 1.56% | 348,616 |
| May 9, 2025 | 19.22 | 19.36 | 19.14 | 19.25 | 19.25 | -0.10% | 228,845 |
| May 8, 2025 | 19.14 | 19.38 | 18.91 | 19.27 | 19.27 | 1.31% | 349,830 |
| May 7, 2025 | 19.03 | 19.26 | 18.94 | 19.02 | 19.02 | 0.58% | 364,765 |
| May 6, 2025 | 18.89 | 19.07 | 18.69 | 18.91 | 18.91 | -0.68% | 401,307 |
| May 5, 2025 | 18.99 | 19.15 | 18.86 | 19.04 | 19.04 | -0.37% | 361,770 |
| May 2, 2025 | 19.00 | 19.24 | 18.87 | 19.11 | 19.11 | 1.49% | 410,420 |
| May 1, 2025 | 18.70 | 19.02 | 18.50 | 18.83 | 18.83 | 0.53% | 281,427 |
| Apr 30, 2025 | 18.66 | 18.87 | 17.84 | 18.73 | 18.73 | 1.13% | 546,367 |
| Apr 29, 2025 | 18.84 | 18.95 | 18.45 | 18.52 | 18.52 | -2.58% | 577,262 |
| Apr 28, 2025 | 18.79 | 19.01 | 18.53 | 19.01 | 19.01 | 1.77% | 456,415 |
| Apr 25, 2025 | 18.62 | 18.77 | 18.42 | 18.68 | 18.68 | 0.21% | 429,123 |
| Apr 24, 2025 | 18.85 | 18.97 | 18.56 | 18.64 | 18.64 | -2.00% | 769,478 |
| Apr 23, 2025 | 19.34 | 19.51 | 18.97 | 19.02 | 19.02 | 0.42% | 333,126 |
| Apr 22, 2025 | 19.15 | 19.19 | 18.78 | 18.94 | 18.94 | 0.91% | 446,914 |
| Apr 21, 2025 | 18.80 | 18.89 | 18.24 | 18.77 | 18.77 | -1.47% | 495,652 |
| Apr 17, 2025 | 18.96 | 19.31 | 18.96 | 19.05 | 19.05 | 1.11% | 297,065 |
| Apr 16, 2025 | 18.98 | 19.28 | 18.75 | 18.84 | 18.84 | -0.37% | 275,190 |
| Apr 15, 2025 | 18.77 | 19.03 | 18.77 | 18.91 | 18.91 | 0.42% | 789,720 |
| Apr 14, 2025 | 18.44 | 19.00 | 18.44 | 18.83 | 18.83 | 2.90% | 402,689 |
| Apr 11, 2025 | 17.84 | 18.34 | 17.41 | 18.30 | 18.30 | 1.95% | 469,652 |
| Apr 10, 2025 | 18.07 | 18.24 | 17.30 | 17.95 | 17.95 | -3.13% | 632,593 |
| Apr 9, 2025 | 17.06 | 18.65 | 16.69 | 18.53 | 18.53 | 7.17% | 606,686 |
| Apr 8, 2025 | 18.52 | 18.56 | 17.15 | 17.29 | 17.29 | -4.37% | 479,807 |
| Apr 7, 2025 | 18.22 | 18.98 | 17.57 | 18.08 | 18.08 | -3.47% | 779,187 |
| Apr 4, 2025 | 18.98 | 19.33 | 18.49 | 18.73 | 18.73 | -3.30% | 1,154,021 |
| Apr 3, 2025 | 19.93 | 20.02 | 19.27 | 19.37 | 19.37 | -5.05% | 469,883 |
| Apr 2, 2025 | 19.96 | 20.45 | 19.94 | 20.40 | 20.40 | 1.64% | 211,288 |
| Apr 1, 2025 | 20.15 | 20.21 | 19.79 | 20.07 | 20.07 | -0.35% | 249,095 |
| Mar 31, 2025 | 19.96 | 20.28 | 19.92 | 20.14 | 20.14 | 0.50% | 345,675 |
| Mar 28, 2025 | 20.33 | 20.38 | 19.82 | 20.04 | 20.04 | -1.04% | 889,395 |
| Mar 27, 2025 | 20.38 | 20.49 | 20.21 | 20.25 | 20.25 | -0.34% | 328,847 |
| Mar 26, 2025 | 20.32 | 20.41 | 20.23 | 20.32 | 20.32 | 0.30% | 203,474 |
| Mar 25, 2025 | 20.52 | 20.53 | 20.13 | 20.26 | 20.26 | -1.32% | 344,567 |
| Mar 24, 2025 | 20.38 | 20.71 | 20.27 | 20.53 | 20.53 | 1.38% | 358,440 |
| Mar 21, 2025 | 20.40 | 20.48 | 20.06 | 20.25 | 20.25 | -1.27% | 1,001,565 |
| Mar 20, 2025 | 20.57 | 20.81 | 20.48 | 20.51 | 20.51 | -0.97% | 391,186 |
| Mar 19, 2025 | 20.21 | 20.97 | 20.16 | 20.71 | 20.71 | 2.27% | 595,635 |
| Mar 18, 2025 | 20.35 | 20.68 | 20.14 | 20.25 | 20.25 | -0.59% | 605,616 |
| Mar 17, 2025 | 19.96 | 20.45 | 19.91 | 20.37 | 20.37 | 1.19% | 416,790 |
| Mar 14, 2025 | 19.83 | 20.19 | 19.65 | 20.13 | 20.13 | 2.44% | 503,853 |
| Mar 13, 2025 | 20.26 | 20.44 | 19.56 | 19.65 | 19.65 | -3.01% | 527,585 |
| Mar 12, 2025 | 20.40 | 20.52 | 20.01 | 20.26 | 20.26 | -0.64% | 506,526 |
| Mar 11, 2025 | 20.92 | 21.01 | 20.32 | 20.39 | 20.39 | -2.02% | 413,368 |
| Mar 10, 2025 | 21.33 | 21.59 | 20.73 | 20.81 | 20.81 | -2.44% | 327,363 |
| Mar 7, 2025 | 21.43 | 21.60 | 21.03 | 21.33 | 21.33 | -0.28% | 427,634 |
| Mar 6, 2025 | 21.61 | 21.78 | 21.25 | 21.39 | 21.39 | -3.04% | 202,826 |
| Mar 5, 2025 | 21.70 | 22.12 | 21.53 | 22.06 | 21.72 | 1.52% | 294,273 |
| Mar 4, 2025 | 22.02 | 22.27 | 21.73 | 21.73 | 21.39 | -2.12% | 361,635 |
| Mar 3, 2025 | 22.54 | 22.79 | 22.13 | 22.20 | 21.85 | -1.16% | 400,379 |