American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.36	21.61	21.10	21.57	21.57	1.79%	389,174
Apr 27, 2026	20.91	21.25	20.86	21.19	21.19	1.34%	251,292
Apr 24, 2026	20.64	20.95	20.64	20.91	20.91	1.01%	202,997
Apr 23, 2026	20.66	20.81	20.52	20.70	20.70	0.29%	214,992
Apr 22, 2026	20.75	20.82	20.58	20.64	20.64	-0.29%	339,621
Apr 21, 2026	20.88	20.92	20.63	20.70	20.70	-0.62%	316,333
Apr 20, 2026	20.75	20.89	20.72	20.83	20.83	0.10%	265,006
Apr 17, 2026	20.46	20.82	20.44	20.81	20.81	2.36%	271,841
Apr 16, 2026	20.14	20.36	20.08	20.33	20.33	0.74%	304,721
Apr 15, 2026	20.07	20.20	19.98	20.18	20.18	0.15%	232,628
Apr 14, 2026	19.59	20.17	19.51	20.15	20.15	2.65%	398,205
Apr 13, 2026	19.40	19.63	19.24	19.63	19.63	1.08%	321,144
Apr 10, 2026	19.30	19.49	19.27	19.42	19.42	0.88%	165,863
Apr 9, 2026	19.09	19.44	19.09	19.25	19.25	0.26%	355,107
Apr 8, 2026	19.22	19.36	19.16	19.20	19.20	1.37%	460,390
Apr 7, 2026	18.49	19.00	18.49	18.94	18.94	2.38%	316,018
Apr 6, 2026	18.54	18.71	18.49	18.50	18.50	-0.91%	438,762
Apr 2, 2026	18.27	18.73	18.22	18.67	18.67	1.74%	356,125
Apr 1, 2026	18.40	18.55	18.29	18.35	18.35	-0.33%	478,915
Mar 31, 2026	18.66	18.66	18.27	18.41	18.41	0.22%	559,740
Mar 30, 2026	18.40	18.56	18.28	18.37	18.37	1.05%	330,870
Mar 27, 2026	18.42	18.49	18.16	18.18	18.18	-1.94%	439,363
Mar 26, 2026	18.39	18.69	18.31	18.54	18.54	0.98%	353,567
Mar 25, 2026	18.54	18.54	18.19	18.36	18.36	-0.11%	336,220
Mar 24, 2026	18.56	18.75	18.38	18.38	18.38	-1.87%	349,873
Mar 23, 2026	18.69	19.02	18.46	18.73	18.73	2.18%	403,571
Mar 20, 2026	19.02	19.04	18.29	18.33	18.33	-3.02%	874,427
Mar 19, 2026	18.86	19.07	18.74	18.90	18.90	-0.16%	293,873
Mar 18, 2026	18.98	19.07	18.84	18.93	18.93	-0.84%	437,338
Mar 17, 2026	19.23	19.40	19.07	19.09	19.09	-0.21%	317,341
Mar 16, 2026	19.02	19.31	18.99	19.13	19.13	1.86%	291,140
Mar 13, 2026	19.05	19.23	18.58	18.78	18.78	-0.48%	347,315
Mar 12, 2026	18.61	19.00	18.59	18.87	18.87	0.37%	334,147
Mar 11, 2026	19.02	19.10	18.61	18.80	18.80	-1.31%	325,472
Mar 10, 2026	18.91	19.22	18.79	19.05	19.05	-	330,212
Mar 9, 2026	18.92	19.10	18.39	19.05	19.05	-0.21%	473,444
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