American Assets Trust Inc... (AAT)
NYSE: AAT
· Real-Time Price · USD
20.27
0.15 (0.75%)
At close: Sep 26, 2025, 3:59 PM
20.29
0.07%
After-hours: Sep 26, 2025, 06:27 PM EDT
AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.21 | 20.33 | 20.16 | 20.29 | 20.29 | 0.84% | 223,929 |
| Sep 25, 2025 | 20.37 | 20.40 | 20.05 | 20.12 | 20.12 | -1.28% | 296,724 |
| Sep 24, 2025 | 20.92 | 20.98 | 20.38 | 20.38 | 20.38 | -2.44% | 381,700 |
| Sep 23, 2025 | 20.79 | 21.05 | 20.79 | 20.89 | 20.89 | 0.67% | 251,500 |
| Sep 22, 2025 | 20.78 | 20.85 | 20.60 | 20.75 | 20.75 | 0.00% | 234,896 |
| Sep 19, 2025 | 21.09 | 21.11 | 20.72 | 20.75 | 20.75 | -1.24% | 881,415 |
| Sep 18, 2025 | 20.64 | 21.13 | 20.63 | 21.01 | 21.01 | 2.09% | 321,231 |
| Sep 17, 2025 | 20.88 | 21.08 | 20.55 | 20.58 | 20.58 | -0.91% | 485,749 |
| Sep 16, 2025 | 20.54 | 20.78 | 20.45 | 20.77 | 20.77 | 0.58% | 301,813 |
| Sep 15, 2025 | 20.80 | 20.85 | 20.57 | 20.65 | 20.65 | -0.53% | 214,323 |
| Sep 12, 2025 | 20.82 | 20.88 | 20.63 | 20.76 | 20.76 | -0.57% | 208,600 |
| Sep 11, 2025 | 20.33 | 20.93 | 20.33 | 20.88 | 20.88 | 2.50% | 253,200 |
| Sep 10, 2025 | 20.20 | 20.40 | 19.98 | 20.37 | 20.37 | 1.14% | 478,500 |
| Sep 9, 2025 | 20.69 | 20.78 | 20.14 | 20.14 | 20.14 | -2.94% | 275,700 |
| Sep 8, 2025 | 20.64 | 20.82 | 20.46 | 20.75 | 20.75 | -0.81% | 277,000 |
| Sep 5, 2025 | 20.70 | 21.00 | 20.70 | 20.92 | 20.92 | 1.55% | 368,800 |
| 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 |