American Assets Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.58	25.26	24.58	25.18	25.18	2.48%	961,803
Jun 25, 2026	24.35	24.69	24.11	24.57	24.57	0.82%	425,583
Jun 24, 2026	24.48	24.69	24.32	24.37	24.37	0.08%	405,204
Jun 23, 2026	24.28	24.60	24.28	24.35	24.35	0.45%	542,856
Jun 22, 2026	24.06	24.45	23.85	24.24	24.24	0.79%	459,381
Jun 18, 2026	24.00	24.15	23.89	24.05	24.05	0.84%	926,766
Jun 17, 2026	24.35	24.40	23.69	23.85	23.85	-2.25%	417,506
Jun 16, 2026	24.46	24.69	24.26	24.40	24.40	0.49%	387,565
Jun 15, 2026	24.38	24.45	24.04	24.28	24.28	-0.53%	360,786
Jun 12, 2026	24.63	24.84	24.38	24.41	24.41	-0.25%	326,749
Jun 11, 2026	24.76	24.85	24.34	24.47	24.47	-0.12%	378,856
Jun 10, 2026	24.60	24.81	24.50	24.50	24.50	0.33%	389,319
Jun 9, 2026	24.21	24.67	24.19	24.42	24.42	1.62%	508,669
Jun 8, 2026	23.83	24.24	23.66	24.03	24.03	1.56%	477,735
Jun 5, 2026	23.72	24.11	23.59	23.66	23.66	-0.84%	512,493
Jun 4, 2026	23.50	23.97	23.32	23.86	23.86	3.83%	533,014
Jun 3, 2026	23.28	23.53	23.19	23.32	22.98	-0.09%	452,226
Jun 2, 2026	23.39	23.62	23.18	23.34	23.00	-0.34%	617,790
Jun 1, 2026	23.25	23.66	23.14	23.42	23.08	0.52%	546,846
May 29, 2026	23.29	23.66	23.21	23.30	22.96	-0.30%	576,239
May 28, 2026	22.58	23.42	22.37	23.37	23.03	3.73%	477,537
May 27, 2026	22.49	22.66	22.39	22.53	22.20	0.63%	681,559
May 26, 2026	22.83	22.97	22.37	22.39	22.06	-1.71%	491,221
May 22, 2026	22.40	22.80	22.21	22.78	22.45	2.84%	340,721
May 21, 2026	21.74	22.24	21.54	22.15	21.83	1.79%	416,050
May 20, 2026	21.19	21.78	21.11	21.76	21.44	2.30%	390,336
May 19, 2026	21.09	21.27	20.91	21.27	20.96	1.00%	289,262
May 18, 2026	20.87	21.18	20.83	21.06	20.75	1.40%	335,682
May 15, 2026	20.88	20.88	20.55	20.77	20.47	-0.38%	303,759
May 14, 2026	20.86	21.19	20.82	20.85	20.55	0.48%	297,104
May 13, 2026	21.01	21.06	20.63	20.75	20.45	-1.75%	352,376
May 12, 2026	21.03	21.23	20.66	21.12	20.81	0.67%	265,975
May 11, 2026	21.16	21.17	20.90	20.98	20.67	-0.29%	162,621
May 8, 2026	21.16	21.28	21.01	21.04	20.73	-0.33%	194,203
May 7, 2026	21.10	21.36	21.04	21.11	20.80	-0.09%	435,317
May 6, 2026	21.00	21.25	20.98	21.13	20.82	1.29%	343,138
May 5, 2026	20.61	20.96	20.58	20.86	20.56	1.36%	247,530
May 4, 2026	20.62	20.87	20.41	20.58	20.28	-0.96%	391,898
May 1, 2026	20.77	20.84	20.59	20.78	20.48	0.19%	275,107
Apr 30, 2026	20.42	20.94	20.41	20.74	20.44	1.42%	401,058
Apr 29, 2026	20.94	21.34	20.28	20.45	20.15	-5.19%	428,053
Apr 28, 2026	21.36	21.61	21.10	21.57	21.26	1.79%	390,128
Apr 27, 2026	20.91	21.25	20.86	21.19	20.88	1.34%	251,706
Apr 24, 2026	20.64	20.95	20.64	20.91	20.61	1.01%	214,632
Apr 23, 2026	20.66	20.81	20.52	20.70	20.40	0.29%	215,793
Apr 22, 2026	20.75	20.82	20.58	20.64	20.34	-0.29%	340,723
Apr 21, 2026	20.88	20.92	20.63	20.70	20.40	-0.62%	317,324
Apr 20, 2026	20.75	20.89	20.72	20.83	20.53	0.10%	265,936
Apr 17, 2026	20.46	20.82	20.44	20.81	20.51	2.36%	274,414
Apr 16, 2026	20.14	20.36	20.08	20.33	20.03	0.74%	305,835
Apr 15, 2026	20.07	20.20	19.98	20.18	19.89	0.15%	232,809
Apr 14, 2026	19.59	20.17	19.51	20.15	19.86	2.65%	403,446
Apr 13, 2026	19.40	19.63	19.24	19.63	19.34	1.08%	321,145
Apr 10, 2026	19.30	19.49	19.27	19.42	19.14	0.88%	166,063
Apr 9, 2026	19.09	19.44	19.09	19.25	18.97	0.26%	355,517
Apr 8, 2026	19.22	19.36	19.16	19.20	18.92	1.37%	460,390
Apr 7, 2026	18.49	19.00	18.49	18.94	18.66	2.38%	395,139
Apr 6, 2026	18.54	18.71	18.49	18.50	18.23	-0.91%	438,803
Apr 2, 2026	18.27	18.73	18.22	18.67	18.40	1.74%	356,133
Apr 1, 2026	18.40	18.55	18.29	18.35	18.08	-0.33%	479,271
Mar 31, 2026	18.66	18.66	18.27	18.41	18.14	0.22%	559,740
Mar 30, 2026	18.40	18.56	18.28	18.37	18.10	1.05%	332,399
Mar 27, 2026	18.42	18.49	18.16	18.18	17.91	-1.94%	442,918
Mar 26, 2026	18.39	18.69	18.31	18.54	18.27	0.98%	353,567
Mar 25, 2026	18.54	18.54	18.19	18.36	18.09	-0.11%	336,220
Mar 24, 2026	18.56	18.75	18.38	18.38	18.11	-1.87%	349,875
Mar 23, 2026	18.69	19.02	18.46	18.73	18.46	2.18%	404,682
Mar 20, 2026	19.02	19.04	18.29	18.33	18.06	-3.02%	900,894
Mar 19, 2026	18.86	19.07	18.74	18.90	18.62	-0.16%	314,351
Mar 18, 2026	18.98	19.07	18.84	18.93	18.65	-0.84%	437,338
Mar 17, 2026	19.23	19.40	19.07	19.09	18.81	-0.21%	317,354
Mar 16, 2026	19.02	19.31	18.99	19.13	18.85	1.86%	291,154
Mar 13, 2026	19.05	19.23	18.58	18.78	18.51	-0.48%	347,315
Mar 12, 2026	18.61	19.00	18.59	18.87	18.59	0.37%	334,148
Mar 11, 2026	19.02	19.10	18.61	18.80	18.53	-1.31%	326,055
Mar 10, 2026	18.91	19.22	18.79	19.05	18.77	-	330,276
Mar 9, 2026	18.92	19.10	18.39	19.05	18.77	-0.21%	473,509
Mar 6, 2026	19.44	19.46	18.94	19.09	18.81	-2.60%	410,694
Mar 5, 2026	19.40	19.66	19.32	19.60	19.31	0.20%	467,820
Mar 4, 2026	19.52	20.00	19.36	19.90	19.27	1.89%	416,978
Mar 3, 2026	19.39	19.73	19.04	19.53	18.92	-0.66%	446,153
Mar 2, 2026	19.39	19.78	19.30	19.66	19.04	0.72%	342,626
Feb 27, 2026	20.14	20.14	19.48	19.52	18.91	-2.69%	703,233
Feb 26, 2026	19.72	20.14	19.72	20.06	19.43	1.93%	439,323
Feb 25, 2026	19.31	19.72	19.20	19.68	19.06	2.23%	344,809
Feb 24, 2026	19.46	19.50	19.22	19.25	18.65	-0.82%	429,709
Feb 23, 2026	19.41	19.68	19.37	19.41	18.80	-0.72%	491,697
Feb 20, 2026	19.24	19.56	19.10	19.55	18.94	3.60%	520,539
Feb 19, 2026	18.74	18.96	18.74	18.87	18.28	0.43%	467,861
Feb 18, 2026	18.61	18.91	18.57	18.79	18.20	0.27%	469,199
Feb 17, 2026	18.71	18.78	18.43	18.74	18.15	0.97%	286,237
Feb 13, 2026	18.40	18.74	18.30	18.56	17.98	1.70%	307,869
Feb 12, 2026	18.65	18.75	17.80	18.25	17.68	-1.35%	500,719
Feb 11, 2026	19.09	19.09	18.49	18.50	17.92	-2.84%	511,853
Feb 10, 2026	18.83	19.09	18.83	19.04	18.44	1.17%	377,710
Feb 9, 2026	18.85	18.98	18.57	18.82	18.23	-0.63%	331,779
Feb 6, 2026	19.20	19.32	18.91	18.94	18.34	-0.99%	529,057
Feb 5, 2026	18.73	19.26	18.59	19.13	18.53	1.86%	736,542
Feb 4, 2026	18.48	18.82	18.18	18.78	18.19	3.87%	1,255,146
Feb 3, 2026	17.86	18.26	17.84	18.08	17.51	0.28%	470,812