American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.92	18.95	18.39	18.81	-	-1.47%	178,749
Mar 6, 2026	19.44	19.46	18.94	19.09	19.09	-2.60%	409,712
Mar 5, 2026	19.40	19.66	19.32	19.60	19.60	-1.51%	467,820
Mar 4, 2026	19.52	20.00	19.36	19.90	19.56	1.89%	416,727
Mar 3, 2026	19.39	19.73	19.04	19.53	19.20	-0.66%	446,153
Mar 2, 2026	19.39	19.78	19.30	19.66	19.32	0.72%	342,626
Feb 27, 2026	20.14	20.14	19.48	19.52	19.19	-2.69%	703,233
Feb 26, 2026	19.72	20.14	19.72	20.06	19.72	1.93%	439,323
Feb 25, 2026	19.31	19.72	19.20	19.68	19.34	2.23%	344,809
Feb 24, 2026	19.46	19.50	19.22	19.25	18.92	-0.82%	429,709
Feb 23, 2026	19.41	19.68	19.37	19.41	19.08	-0.72%	491,697
Feb 20, 2026	19.24	19.56	19.10	19.55	19.22	3.60%	520,539
Feb 19, 2026	18.74	18.96	18.74	18.87	18.55	0.43%	467,861
Feb 18, 2026	18.61	18.91	18.57	18.79	18.47	0.27%	469,199
Feb 17, 2026	18.71	18.78	18.43	18.74	18.42	0.97%	286,237
Feb 13, 2026	18.40	18.74	18.30	18.56	18.24	1.70%	307,869
Feb 12, 2026	18.65	18.75	17.80	18.25	17.94	-1.35%	500,719
Feb 11, 2026	19.09	19.09	18.49	18.50	18.18	-2.84%	511,853
Feb 10, 2026	18.83	19.09	18.83	19.04	18.71	1.17%	377,710
Feb 9, 2026	18.85	18.98	18.57	18.82	18.50	-0.63%	331,779
Feb 6, 2026	19.20	19.32	18.91	18.94	18.62	-0.99%	529,057
Feb 5, 2026	18.73	19.26	18.59	19.13	18.80	1.86%	736,542
Feb 4, 2026	18.48	18.82	18.18	18.78	18.46	3.87%	1,255,146
Feb 3, 2026	17.86	18.26	17.84	18.08	17.77	0.28%	470,812
Feb 2, 2026	18.01	18.16	17.90	18.03	17.72	-0.17%	403,836
Jan 30, 2026	17.83	18.10	17.78	18.06	17.75	0.28%	599,942
Jan 29, 2026	17.89	18.04	17.79	18.01	17.70	1.41%	437,395
Jan 28, 2026	18.09	18.20	17.73	17.76	17.46	-1.61%	564,933
Jan 27, 2026	17.88	18.10	17.85	18.05	17.74	1.29%	399,206
Jan 26, 2026	17.96	18.11	17.78	17.82	17.52	-0.89%	1,024,301
Jan 23, 2026	18.01	18.12	17.79	17.98	17.67	-0.72%	840,737
Jan 22, 2026	18.33	18.50	18.01	18.11	17.80	-0.98%	357,604
Jan 21, 2026	18.17	18.29	18.03	18.29	17.98	1.27%	563,457
Jan 20, 2026	17.76	18.14	17.72	18.06	17.75	0.44%	486,499
Jan 16, 2026	18.57	18.57	17.98	17.98	17.67	-3.80%	785,854
Jan 15, 2026	18.62	18.81	18.46	18.69	18.37	1.03%	343,786
Jan 14, 2026	18.52	18.65	18.35	18.50	18.18	-0.05%	435,304
Jan 13, 2026	19.00	19.05	18.50	18.51	18.19	-2.53%	410,176
Jan 12, 2026	18.73	19.16	18.65	18.99	18.67	0.80%	344,835
Jan 9, 2026	18.73	18.89	18.64	18.84	18.52	0.16%	356,848
Jan 8, 2026	18.31	18.86	18.31	18.81	18.49	1.95%	393,807
Jan 7, 2026	18.67	18.67	18.36	18.45	18.13	-0.70%	331,881
Jan 6, 2026	18.31	18.65	18.21	18.58	18.26	0.32%	469,601
Jan 5, 2026	18.69	18.84	18.51	18.52	18.20	-1.38%	400,387
Jan 2, 2026	18.89	18.90	18.61	18.78	18.46	-0.79%	236,254
Dec 31, 2025	19.06	19.07	18.90	18.93	18.61	-0.63%	270,666
Dec 30, 2025	19.04	19.21	19.02	19.05	18.72	-0.16%	304,198
Dec 29, 2025	18.94	19.15	18.94	19.08	18.75	0.95%	337,982
Dec 26, 2025	18.74	18.95	18.74	18.90	18.58	0.32%	314,714
Dec 24, 2025	18.61	18.87	18.60	18.84	18.52	1.29%	232,269
Dec 23, 2025	18.70	18.83	18.57	18.60	18.28	-0.59%	918,150
Dec 22, 2025	18.71	18.91	18.62	18.71	18.39	-0.21%	349,253
Dec 19, 2025	18.88	19.11	18.72	18.75	18.43	-1.37%	1,604,042
Dec 18, 2025	19.11	19.25	18.98	19.01	18.69	-0.37%	367,045
Dec 17, 2025	19.20	19.46	18.98	19.08	18.75	-0.57%	439,719
Dec 16, 2025	19.35	19.36	19.09	19.19	18.86	-0.72%	348,230
Dec 15, 2025	19.25	19.37	19.16	19.33	19.00	0.89%	461,851
Dec 12, 2025	19.35	19.35	19.06	19.16	18.83	-0.36%	497,433
Dec 11, 2025	19.17	19.45	19.13	19.23	18.90	0.94%	414,082
Dec 10, 2025	19.00	19.25	18.89	19.05	18.72	0.16%	491,905
Dec 9, 2025	18.68	19.24	18.68	19.02	18.70	2.53%	472,394
Dec 8, 2025	18.79	18.79	18.51	18.55	18.23	-0.96%	396,161
Dec 5, 2025	18.80	18.98	18.66	18.73	18.41	-0.79%	317,568
Dec 4, 2025	19.13	19.15	18.82	18.88	18.56	-3.18%	402,314
Dec 3, 2025	19.48	19.62	19.35	19.50	18.83	0.31%	403,735
Dec 2, 2025	19.59	19.59	19.39	19.44	18.77	-	350,455
Dec 1, 2025	19.36	19.56	19.36	19.44	18.77	-0.31%	317,769
Nov 28, 2025	19.39	19.52	19.34	19.50	18.83	0.21%	204,884
Nov 26, 2025	19.35	19.68	19.35	19.46	18.79	0.15%	676,200
Nov 25, 2025	19.30	19.66	19.30	19.43	18.77	0.99%	361,543
Nov 24, 2025	19.10	19.27	19.01	19.24	18.58	0.37%	273,724
Nov 21, 2025	18.69	19.19	18.56	19.17	18.51	3.29%	358,152
Nov 20, 2025	18.78	18.95	18.52	18.56	17.92	-0.80%	435,401
Nov 19, 2025	18.86	18.96	18.71	18.71	18.07	-0.85%	280,158
Nov 18, 2025	18.98	18.98	18.78	18.87	18.22	0.32%	385,795
Nov 17, 2025	19.30	19.33	18.74	18.81	18.17	-2.69%	354,684
Nov 14, 2025	19.16	19.35	18.92	19.33	18.67	0.89%	338,013
Nov 13, 2025	19.32	19.55	19.09	19.16	18.50	-0.88%	311,642
Nov 12, 2025	19.53	19.60	19.33	19.33	18.67	-1.13%	517,734
Nov 11, 2025	19.29	19.64	19.25	19.55	18.88	1.88%	273,998
Nov 10, 2025	19.33	19.35	19.07	19.19	18.53	-0.67%	255,680
Nov 7, 2025	18.90	19.41	18.90	19.32	18.66	2.28%	523,832
Nov 6, 2025	18.94	19.02	18.71	18.89	18.24	0.21%	357,911
Nov 5, 2025	18.96	18.97	18.62	18.85	18.20	-0.68%	573,804
Nov 4, 2025	18.90	19.04	18.79	18.98	18.33	0.11%	560,006
Nov 3, 2025	19.01	19.01	18.71	18.96	18.31	-0.78%	505,353
Oct 31, 2025	18.96	19.25	18.83	19.11	18.46	0.05%	546,658
Oct 30, 2025	18.87	19.13	18.81	19.10	18.45	0.79%	443,878
Oct 29, 2025	19.88	19.88	18.88	18.95	18.30	-5.77%	770,604
Oct 28, 2025	19.94	20.22	19.74	20.11	19.42	0.15%	555,144
Oct 27, 2025	19.88	20.11	19.83	20.08	19.39	0.65%	305,017
Oct 24, 2025	19.97	20.10	19.91	19.95	19.27	0.15%	307,024
Oct 23, 2025	20.12	20.16	19.91	19.92	19.24	-0.94%	292,679
Oct 22, 2025	19.97	20.28	19.92	20.11	19.42	1.11%	322,989
Oct 21, 2025	19.62	19.97	19.61	19.89	19.21	1.48%	266,801
Oct 20, 2025	19.51	19.67	19.28	19.60	18.93	0.77%	224,713
Oct 17, 2025	19.49	19.65	19.36	19.45	18.78	-0.51%	292,522
Oct 16, 2025	19.65	19.77	19.45	19.55	18.88	0.10%	290,060
Oct 15, 2025	19.28	19.70	19.28	19.53	18.86	1.45%	352,893
Oct 14, 2025	19.03	19.26	18.94	19.25	18.59	0.79%	272,240