Skip to main content
American Assets Trust, Inc. (AAT)
NYSE: AAT · Real-Time Price · USD
18.73
-0.15 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

American Assets Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8018.9818.6618.7318.73-0.79%317,528
Dec 4, 202519.1319.1518.8218.8818.88-3.18%402,302
Dec 3, 202519.4819.6219.3519.5019.160.31%403,630
Dec 2, 202519.5919.5919.3919.4419.10-350,455
Dec 1, 202519.3619.5619.3619.4419.10-0.31%317,769
Nov 28, 202519.3919.5219.3419.5019.160.21%204,884
Nov 26, 202519.3519.6819.3519.4619.120.15%676,200
Nov 25, 202519.3019.6619.3019.4319.090.99%361,543
Nov 24, 202519.1019.2719.0119.2418.900.37%273,724
Nov 21, 202518.6919.1918.5619.1718.843.29%358,152
Nov 20, 202518.7818.9518.5218.5618.24-0.80%435,401
Nov 19, 202518.8618.9618.7118.7118.38-0.85%280,158
Nov 18, 202518.9818.9818.7818.8718.540.32%385,795
Nov 17, 202519.3019.3318.7418.8118.48-2.69%354,684
Nov 14, 202519.1619.3518.9219.3318.990.89%338,013
Nov 13, 202519.3219.5519.0919.1618.83-0.88%311,642
Nov 12, 202519.5319.6019.3319.3318.99-1.13%517,734
Nov 11, 202519.2919.6419.2519.5519.211.88%273,998
Nov 10, 202519.3319.3519.0719.1918.86-0.67%255,680
Nov 7, 202518.9019.4118.9019.3218.982.28%523,832
Nov 6, 202518.9419.0218.7118.8918.560.21%357,911
Nov 5, 202518.9618.9718.6218.8518.52-0.68%573,804
Nov 4, 202518.9019.0418.7918.9818.650.11%560,006
Nov 3, 202519.0119.0118.7118.9618.63-0.78%505,353
Oct 31, 202518.9619.2518.8319.1118.780.05%546,658
Oct 30, 202518.8719.1318.8119.1018.770.79%443,878
Oct 29, 202519.8819.8818.8818.9518.62-5.77%770,604
Oct 28, 202519.9420.2219.7420.1119.760.15%555,144
Oct 27, 202519.8820.1119.8320.0819.730.65%305,017
Oct 24, 202519.9720.1019.9119.9519.600.15%307,024
Oct 23, 202520.1220.1619.9119.9219.57-0.94%292,679
Oct 22, 202519.9720.2819.9220.1119.761.11%322,989
Oct 21, 202519.6219.9719.6119.8919.541.48%266,801
Oct 20, 202519.5119.6719.2819.6019.260.77%224,713
Oct 17, 202519.4919.6519.3619.4519.11-0.51%292,522
Oct 16, 202519.6519.7719.4519.5519.210.10%290,060
Oct 15, 202519.2819.7019.2819.5319.191.45%352,893
Oct 14, 202519.0319.2618.9419.2518.910.79%272,240
Oct 13, 202519.2419.3018.9819.1018.770.21%273,826
Oct 10, 202519.9119.9119.0419.0618.73-3.69%313,210
Oct 9, 202519.9920.0619.6819.7919.44-1.00%332,366
Oct 8, 202520.0820.0819.8219.9919.64-0.10%347,014
Oct 7, 202520.1720.2520.0020.0119.66-0.79%512,878
Oct 6, 202520.4020.5720.1120.1719.82-1.13%355,318
Oct 3, 202520.3220.7020.3220.4020.040.59%379,385
Oct 2, 202520.2120.3620.0320.2819.93-0.25%312,011
Oct 1, 202520.2520.4220.1420.3319.980.05%503,640
Sep 30, 202520.1920.3420.0520.3219.970.59%229,873
Sep 29, 202520.3120.4720.1020.2019.85-0.44%205,321
Sep 26, 202520.2120.3320.1620.2919.940.84%226,214