Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
19.85
-0.06 (-0.30%)
At close: Jun 27, 2025, 4:00 PM
19.85
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.9420.1519.7219.8519.85-0.30%864,663
Jun 26, 202519.4419.9319.4419.9119.912.95%348,338
Jun 25, 202519.8620.0219.3319.3419.34-3.20%413,191
Jun 24, 202520.2320.3619.9719.9819.98-1.24%332,590
Jun 23, 202520.1920.4419.8420.2320.23-297,440
Jun 20, 202520.3820.5820.1120.2320.23-0.49%1,053,869
Jun 18, 202520.6720.6720.3020.3320.33-1.55%607,564
Jun 17, 202520.3420.7820.2420.6520.651.23%456,769
Jun 16, 202520.3020.5720.1620.4020.401.04%373,072
Jun 13, 202520.2620.3919.9920.1920.19-1.46%295,692
Jun 12, 202520.0820.4920.0820.4920.490.84%283,637
Jun 11, 202520.5220.6520.2320.3220.32-0.34%304,185
Jun 10, 202520.3420.7120.1720.3920.390.99%278,746
Jun 9, 202520.2920.4520.1220.1920.190.15%308,556
Jun 6, 202519.8220.2319.7720.1620.162.70%420,895
Jun 5, 202519.8719.9219.6319.6319.63-3.01%505,234
Jun 4, 202520.0220.2620.0220.2419.900.85%423,647
Jun 3, 202520.1120.3019.8320.0719.73-0.69%772,619
Jun 2, 202519.8520.2319.5520.2119.871.35%504,696
May 30, 202520.0920.1119.7719.9419.60-1.04%667,761
May 29, 202519.9920.3819.9720.1519.810.95%569,220
May 28, 202519.8720.0119.7119.9619.620.60%464,396
May 27, 202519.3119.9119.2319.8419.504.15%327,013
May 23, 202518.9619.1818.8419.0518.73-0.26%309,421
May 22, 202519.2519.2818.9819.1018.78-1.14%277,064
May 21, 202519.6419.7219.2719.3218.99-2.77%296,900
May 20, 202520.0220.1019.8319.8719.53-1.39%420,396
May 19, 202519.7220.1719.7020.1519.811.05%347,103
May 16, 202519.6619.9919.6319.9419.601.48%265,149
May 15, 202519.3519.7119.3419.6519.321.29%326,411
May 14, 202519.3919.5319.2419.4019.07-0.51%336,234
May 13, 202519.6819.7919.2819.5019.17-0.26%308,845
May 12, 202519.6119.8819.4919.5519.221.56%348,616
May 9, 202519.2219.3619.1419.2518.92-0.10%228,845
May 8, 202519.1419.3818.9119.2718.941.31%349,830
May 7, 202519.0319.2618.9419.0218.700.58%364,765
May 6, 202518.8919.0718.6918.9118.59-0.68%401,307
May 5, 202518.9919.1518.8619.0418.72-0.37%361,770
May 2, 202519.0019.2418.8719.1118.791.49%410,420
May 1, 202518.7019.0218.5018.8318.510.53%281,427
Apr 30, 202518.6618.8717.8418.7318.411.13%546,367
Apr 29, 202518.8418.9518.4518.5218.21-2.58%577,262
Apr 28, 202518.7919.0118.5319.0118.691.77%456,415
Apr 25, 202518.6218.7718.4218.6818.360.21%429,123
Apr 24, 202518.8518.9718.5618.6418.32-2.00%769,478
Apr 23, 202519.3419.5118.9719.0218.700.42%333,126
Apr 22, 202519.1519.1918.7818.9418.620.91%446,914
Apr 21, 202518.8018.8918.2418.7718.45-1.47%495,652
Apr 17, 202518.9619.3118.9619.0518.731.11%297,065
Apr 16, 202518.9819.2818.7518.8418.52-0.37%275,190