American Assets Trust, Inc. - AAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	26.14	26.47	26.47	26.48	26.14	22,989
December 24, 2024	26.07	26.25	26.25	26.25	25.94	75,901
December 23, 2024	25.87	26.07	26.07	26.11	25.86	185,542
December 20, 2024	25.37	26.06	26.06	26.13	25.37	116,334
December 19, 2024	25.94	25.42	25.42	26.28	25.42	318,259
December 18, 2024	27.54	25.91	25.91	27.56	25.73	367,236
December 17, 2024	27.58	27.5	27.5	27.73	27.37	297,603
December 16, 2024	27.66	27.72	27.72	28.02	27.61	425,100
December 13, 2024	27.61	27.82	27.82	27.84	27.38	300,077
December 12, 2024	27.62	27.65	27.65	27.97	27.62	194,085
December 11, 2024	28.04	27.72	27.72	28.13	27.71	252,520
December 10, 2024	27.93	27.81	27.81	28.27	27.68	381,600
December 09, 2024	27.89	28	28	28.41	27.68	264,031
December 06, 2024	27.83	27.74	27.74	27.96	27.64	207,904
December 05, 2024	27.8	27.83	27.83	28.08	27.6	226,032
December 04, 2024	28.14	28.47	28.14	28.58	28.04	324,400
December 03, 2024	28.43	28.22	27.89	28.49	28.11	231,036
December 02, 2024	28.5	28.39	28.06	28.88	28.14	273,414
November 29, 2024	28.83	28.44	28.11	29	28.43	183,949
November 27, 2024	28.83	28.61	28.27	29.15	28.6	195,700
November 26, 2024	28.25	28.67	28.33	28.76	28.02	231,300
November 25, 2024	28.4	28.29	27.96	28.67	28.18	288,223
November 22, 2024	27.9	28.08	27.75	28.35	27.9	257,345
November 21, 2024	27.7	27.84	27.51	28.1	27.61	174,200
November 20, 2024	27.65	27.67	27.34	27.8	27.35	161,135
November 19, 2024	26.93	27.84	27.84	27.84	26.81	152,919
November 18, 2024	27	27.07	27.07	27.35	26.96	191,500
November 15, 2024	27.31	27	27	27.42	26.96	168,729
November 14, 2024	27.45	27.24	27.24	27.63	27.12	189,428
November 13, 2024	27.66	27.35	27.35	27.85	27.29	170,900
November 12, 2024	27.99	27.42	27.42	28.24	27.39	245,600
November 11, 2024	28.1	28.02	28.02	28.42	27.95	147,749
November 08, 2024	28.05	27.94	27.94	28.23	27.82	249,000
November 07, 2024	28.02	27.96	27.96	28.28	27.82	184,600
November 06, 2024	28.96	28.02	28.02	28.96	27.48	383,700
November 05, 2024	27.01	27.32	27.32	27.43	27.01	160,100
November 04, 2024	26.68	27.13	27.13	27.35	26.6	214,724
November 01, 2024	27.12	26.64	26.64	27.22	26.52	173,406
October 31, 2024	27.62	26.95	26.95	27.77	26.89	247,916
October 30, 2024	27.87	27.79	27.79	28.44	27.57	324,600
October 29, 2024	27.23	27.34	27.34	27.42	27.1	245,207
October 28, 2024	27.73	27.45	27.45	28.06	27.43	234,700
October 25, 2024	27.97	27.5	27.5	27.97	27.39	92,507
October 24, 2024	27.67	27.59	27.59	27.67	27.39	93,974
October 23, 2024	27.33	27.5	27.5	27.63	27.32	132,834
October 22, 2024	27.41	27.37	27.37	27.67	27.28	103,901
October 21, 2024	28.14	27.52	27.52	28.14	27.44	113,220
October 18, 2024	27.91	28.22	28.22	28.39	27.78	173,520
October 17, 2024	27.87	27.88	27.88	27.97	27.58	136,500
October 16, 2024	27.99	27.92	27.92	28.42	27.85	177,700
October 15, 2024	27.16	27.79	27.79	28.23	27.1	265,028
October 14, 2024	26.67	27.19	27.19	27.36	26.52	191,400
October 11, 2024	26.43	26.62	26.62	26.7	26.41	148,603
October 10, 2024	26.38	26.31	26.31	26.5	26.08	104,262
October 09, 2024	26.29	26.39	26.39	26.52	26.16	152,151
October 08, 2024	26.39	26.24	26.24	26.4	26.07	142,330
October 07, 2024	26.3	26.31	26.31	26.38	25.95	193,400
October 04, 2024	26.23	26.47	26.47	26.52	26.09	184,953
October 03, 2024	26.08	26.11	26.11	26.14	25.87	120,500
October 02, 2024	26.25	26.08	26.08	26.3	26.08	29,314

American Assets Trust, Inc. (AAT) NYSE