American Assets Trust, Inc. Common Stock (AAT)

Last Price18.93

Change-0.12 (-0.63%)

NYSE · Last Trade: Jan 1st, 5:28 AM EST

Historical Prices For American Assets Trust, Inc. Common Stock (AAT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.06	19.07	18.90	18.93	270,661	18.93
12/30/2025	19.04	19.21	19.02	19.05	304,198	19.05
12/29/2025	18.94	19.15	18.94	19.08	337,982	19.08
12/26/2025	18.74	18.95	18.74	18.90	314,714	18.90
12/24/2025	18.61	18.87	18.60	18.84	232,269	18.84
12/23/2025	18.70	18.83	18.57	18.60	995,450	18.60
12/22/2025	18.71	18.91	18.62	18.71	349,253	18.71
12/19/2025	18.88	19.11	18.72	18.75	1,604,042	18.75
12/18/2025	19.11	19.25	18.98	19.01	367,045	19.01
12/17/2025	19.20	19.46	18.98	19.08	439,694	19.08
12/16/2025	19.35	19.36	19.09	19.19	348,230	19.19
12/15/2025	19.25	19.36	19.16	19.33	461,851	19.33
12/12/2025	19.35	19.35	19.05	19.16	497,433	19.16
12/11/2025	19.17	19.45	19.13	19.23	414,082	19.23
12/10/2025	19.00	19.25	18.89	19.05	491,869	19.05
12/09/2025	18.68	19.24	18.68	19.02	472,394	19.02
12/08/2025	18.79	18.79	18.51	18.55	396,161	18.55
12/05/2025	18.80	18.98	18.66	18.73	317,568	18.73
12/04/2025	19.13	19.15	18.82	18.88	402,314	18.88
12/03/2025	19.48	19.62	19.35	19.50	403,651	19.16
12/02/2025	19.59	19.59	19.39	19.44	350,455	19.10
12/01/2025	19.36	19.56	19.36	19.44	317,764	19.10
11/28/2025	19.39	19.52	19.34	19.50	204,884	19.16
11/26/2025	19.35	19.68	19.35	19.46	676,200	19.12
11/25/2025	19.30	19.66	19.30	19.43	361,542	19.09
11/24/2025	19.10	19.27	19.01	19.24	272,886	18.90
11/21/2025	18.69	19.19	18.56	19.17	358,152	18.84
11/20/2025	18.78	18.95	18.52	18.56	435,401	18.24
11/19/2025	18.86	18.96	18.71	18.71	280,158	18.38
11/18/2025	18.98	18.98	18.78	18.87	385,795	18.54
11/17/2025	19.30	19.33	18.74	18.81	354,684	18.48
11/14/2025	19.16	19.35	18.92	19.33	338,013	18.99
11/13/2025	19.32	19.55	19.09	19.16	311,642	18.83
11/12/2025	19.53	19.60	19.33	19.33	517,734	18.99
11/11/2025	19.29	19.64	19.25	19.55	273,998	19.21
11/10/2025	19.33	19.34	19.07	19.19	255,680	18.86
11/07/2025	18.90	19.41	18.90	19.32	523,832	18.98
11/06/2025	18.94	19.02	18.71	18.89	357,911	18.56
11/05/2025	18.96	18.97	18.62	18.85	573,804	18.52
11/04/2025	18.90	19.04	18.79	18.98	560,006	18.65
11/03/2025	19.01	19.01	18.71	18.96	505,353	18.63
10/31/2025	18.96	19.25	18.83	19.11	546,658	18.78
10/30/2025	18.87	19.13	18.81	19.10	443,878	18.77
10/29/2025	19.88	19.88	18.88	18.95	770,604	18.62
10/28/2025	19.94	20.22	19.74	20.11	555,144	19.76
10/27/2025	19.88	20.11	19.83	20.08	305,017	19.73
10/24/2025	19.97	20.10	19.91	19.95	307,024	19.60
10/23/2025	20.12	20.16	19.91	19.92	292,679	19.57
10/22/2025	19.97	20.28	19.91	20.11	322,989	19.76
10/21/2025	19.62	19.97	19.61	19.89	266,786	19.54
10/20/2025	19.51	19.67	19.28	19.60	224,713	19.26
10/17/2025	19.49	19.65	19.36	19.45	292,522	19.11
10/16/2025	19.65	19.77	19.45	19.55	290,060	19.21
10/15/2025	19.28	19.70	19.28	19.53	352,893	19.19
10/14/2025	19.03	19.26	18.94	19.25	272,239	18.91
10/13/2025	19.24	19.30	18.98	19.10	273,826	18.77
10/10/2025	19.91	19.91	19.04	19.06	313,210	18.73
10/09/2025	19.99	20.06	19.68	19.79	332,366	19.44
10/08/2025	20.08	20.08	19.82	19.99	347,014	19.64
10/07/2025	20.17	20.25	20.00	20.01	512,876	19.66
10/06/2025	20.40	20.57	20.11	20.17	355,311	19.82
10/03/2025	20.32	20.70	20.32	20.40	379,385	20.04
10/02/2025	20.21	20.36	20.03	20.28	312,006	19.93
10/01/2025	20.25	20.42	20.14	20.33	503,640	19.98