American Assets Trust Inc... (AAT)
NYSE: AAT
· Real-Time Price · USD
20.93
0.33 (1.60%)
At close: Sep 05, 2025, 3:59 PM
20.92
-0.05%
After-hours: Sep 05, 2025, 06:08 PM EDT
AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.70 | 21.00 | 20.70 | 20.92 | 20.92 | 1.55% | 367,148 |
| Sep 4, 2025 | 20.52 | 20.74 | 20.35 | 20.60 | 20.60 | -1.25% | 295,233 |
| Sep 3, 2025 | 20.49 | 20.94 | 20.48 | 20.86 | 20.52 | 1.51% | 310,806 |
| Sep 2, 2025 | 20.78 | 20.82 | 20.51 | 20.55 | 20.22 | -1.67% | 327,874 |
| Aug 29, 2025 | 21.02 | 21.03 | 20.76 | 20.90 | 20.56 | 0.14% | 300,500 |
| Aug 28, 2025 | 20.67 | 20.92 | 20.42 | 20.87 | 20.53 | 0.87% | 258,701 |
| Aug 27, 2025 | 20.19 | 20.69 | 20.19 | 20.69 | 20.35 | 2.02% | 260,100 |
| Aug 26, 2025 | 20.35 | 20.48 | 20.18 | 20.28 | 19.95 | -0.64% | 348,320 |
| Aug 25, 2025 | 20.57 | 20.57 | 20.24 | 20.41 | 20.08 | -0.44% | 265,500 |
| Aug 22, 2025 | 20.00 | 20.68 | 19.92 | 20.50 | 20.17 | 3.54% | 624,000 |
| Aug 21, 2025 | 19.63 | 19.89 | 19.63 | 19.80 | 19.48 | 0.46% | 202,437 |
| Aug 20, 2025 | 19.95 | 20.04 | 19.68 | 19.71 | 19.39 | -1.10% | 324,700 |
| Aug 19, 2025 | 19.53 | 19.98 | 19.53 | 19.93 | 19.61 | 2.84% | 197,800 |
| Aug 18, 2025 | 19.50 | 19.61 | 19.23 | 19.38 | 19.06 | -0.56% | 254,400 |
| Aug 15, 2025 | 19.55 | 19.67 | 19.34 | 19.49 | 19.17 | -0.05% | 423,111 |
| Aug 14, 2025 | 19.48 | 19.57 | 19.26 | 19.50 | 19.18 | -0.86% | 299,000 |
| Aug 13, 2025 | 19.50 | 19.71 | 19.38 | 19.67 | 19.35 | 1.34% | 350,525 |
| Aug 12, 2025 | 18.95 | 19.42 | 18.85 | 19.41 | 19.09 | 3.63% | 385,049 |
| Aug 11, 2025 | 18.77 | 18.89 | 18.62 | 18.73 | 18.42 | -0.69% | 340,200 |
| Aug 8, 2025 | 19.02 | 19.07 | 18.83 | 18.86 | 18.55 | -0.68% | 235,000 |