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
Sep 25, 202520.3720.4020.0520.1219.77-1.28%296,724
Sep 24, 202520.9220.9820.3820.3820.02-2.44%381,664
Sep 23, 202520.7921.0520.7920.8920.530.67%251,471
Sep 22, 202520.7820.8520.6020.7520.39-234,896
Sep 19, 202521.0921.1120.7220.7520.39-1.24%881,415
Sep 18, 202520.6421.1320.6321.0120.642.09%321,231
Sep 17, 202520.8821.0820.5520.5820.22-0.91%485,749
Sep 16, 202520.5420.7820.4520.7720.410.58%301,813
Sep 15, 202520.8020.8520.5720.6520.29-0.53%214,323
Sep 12, 202520.8220.8820.6320.7620.40-0.57%208,558
Sep 11, 202520.3320.9320.3320.8820.522.50%253,188
Sep 10, 202520.2020.4019.9820.3720.011.14%478,454
Sep 9, 202520.6920.7820.1420.1419.79-2.94%275,670
Sep 8, 202520.6420.8220.4620.7520.39-0.81%276,952
Sep 5, 202520.7021.0020.7020.9220.561.55%368,754
Sep 4, 202520.5220.7420.3520.6020.24-1.25%295,233
Sep 3, 202520.4920.9420.4820.8620.161.51%310,806
Sep 2, 202520.7820.8220.5120.5519.86-1.67%327,874
Aug 29, 202521.0221.0320.7620.9020.200.14%300,458
Aug 28, 202520.6720.9220.4220.8720.170.87%258,701
Aug 27, 202520.1920.6920.1920.6920.002.02%260,050
Aug 26, 202520.3520.4820.1920.2819.60-0.64%348,320
Aug 25, 202520.5720.5720.2420.4119.73-0.44%265,459
Aug 22, 202520.0020.6819.9220.5019.813.54%623,980
Aug 21, 202519.6319.8919.6319.8019.140.46%202,437
Aug 20, 202519.9520.0419.6819.7119.05-1.10%324,670
Aug 19, 202519.5319.9819.5319.9319.262.84%197,788
Aug 18, 202519.5019.6119.2319.3818.73-0.56%254,362
Aug 15, 202519.5519.6719.3419.4918.84-0.05%423,111
Aug 14, 202519.4819.5719.2619.5018.85-0.86%298,991
Aug 13, 202519.5019.7119.3819.6719.011.34%350,525
Aug 12, 202518.9519.4218.8519.4118.763.63%385,049
Aug 11, 202518.7718.8918.6218.7318.10-0.69%340,151
Aug 8, 202519.0219.0718.8318.8618.23-0.68%234,964
Aug 7, 202519.2719.3918.9718.9918.35-0.73%257,065
Aug 6, 202519.4619.4619.0519.1318.49-0.16%346,924
Aug 5, 202518.7719.2718.5919.1618.521.91%613,034
Aug 4, 202518.6919.0318.6918.8018.170.53%781,197
Aug 1, 202519.0019.0818.4918.7018.07-1.73%595,466
Jul 31, 202518.8019.0618.6419.0318.390.11%699,700
Jul 30, 202520.4220.4918.9619.0118.37-6.58%488,298
Jul 29, 202520.0220.4319.9220.3519.672.11%352,307
Jul 28, 202520.3020.3819.9319.9319.26-2.06%240,127
Jul 25, 202520.1520.3519.9620.3519.671.55%260,698
Jul 24, 202520.1320.2620.0320.0419.37-1.09%220,754
Jul 23, 202520.3220.3520.0220.2619.58-298,901
Jul 22, 202520.1720.3820.1520.2619.580.90%297,123
Jul 21, 202520.3020.4720.0520.0819.41-0.30%246,585
Jul 18, 202520.1920.3220.0420.1419.47-0.15%332,363
Jul 17, 202520.3620.6320.1420.1719.50-1.47%636,917