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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	18.7	18.6	18.6	18.83	18.57	918,200
December 22, 2025	18.71	18.71	18.71	18.91	18.62	349,300
December 19, 2025	18.88	18.75	18.75	19.11	18.72	1.6M
December 18, 2025	19.11	19.01	19.01	19.25	18.98	367,045
December 17, 2025	19.2	19.08	19.08	19.46	18.98	439,719
December 16, 2025	19.35	19.19	19.19	19.36	19.09	348,230
December 15, 2025	19.25	19.33	19.33	19.36	19.16	461,900
December 12, 2025	19.35	19.16	19.16	19.35	19.06	497,433
December 11, 2025	19.17	19.23	19.23	19.45	19.13	414,100
December 10, 2025	19	19.05	19.05	19.25	18.89	491,905
December 09, 2025	18.68	19.02	19.02	19.24	18.68	472,400
December 08, 2025	18.79	18.55	18.55	18.79	18.51	396,200
December 05, 2025	18.8	18.73	18.73	18.98	18.66	317,600
December 04, 2025	19.13	18.88	18.88	19.15	18.82	402,314
December 03, 2025	19.48	19.5	19.5	19.62	19.35	403,700
December 02, 2025	19.59	19.44	19.44	19.59	19.39	350,500
December 01, 2025	19.36	19.44	19.44	19.56	19.36	317,800
November 28, 2025	19.39	19.5	19.5	19.52	19.34	204,900
November 26, 2025	19.35	19.46	19.46	19.68	19.35	676,200
November 25, 2025	19.3	19.43	19.43	19.66	19.3	361,543
November 24, 2025	19.1	19.24	19.24	19.27	19.01	273,724
November 21, 2025	18.69	19.17	19.17	19.19	18.56	358,200
November 20, 2025	18.78	18.56	18.56	18.95	18.52	435,401
November 19, 2025	18.86	18.71	18.71	18.96	18.71	280,200
November 18, 2025	18.98	18.87	18.87	18.98	18.78	385,800
November 17, 2025	19.3	18.81	18.81	19.33	18.74	354,700
November 14, 2025	19.16	19.33	19.33	19.35	18.92	338,013
November 13, 2025	19.32	19.16	19.16	19.55	19.09	311,642
November 12, 2025	19.53	19.33	19.33	19.6	19.33	517,734
November 11, 2025	19.29	19.55	19.55	19.64	19.25	274,000
November 10, 2025	19.33	19.19	19.19	19.35	19.07	255,700
November 07, 2025	18.9	19.32	19.32	19.41	18.9	523,832
November 06, 2025	18.94	18.89	18.89	19.02	18.71	357,911
November 05, 2025	18.96	18.85	18.85	18.97	18.62	573,804
November 04, 2025	18.9	18.98	18.98	19.04	18.79	426,285
November 03, 2025	19.01	18.96	18.96	19.01	18.71	505,400
October 31, 2025	18.96	19.11	19.11	19.25	18.83	546,700
October 30, 2025	18.87	19.1	19.1	19.13	18.81	443,900
October 29, 2025	19.88	18.95	18.95	19.88	18.88	770,604
October 28, 2025	19.94	20.11	20.11	20.22	19.74	555,144
October 27, 2025	19.88	20.08	20.08	20.11	19.83	305,017
October 24, 2025	19.97	19.95	19.95	20.1	19.91	307,024
October 23, 2025	20.12	19.92	19.92	20.16	19.91	292,700
October 22, 2025	19.97	20.11	20.11	20.28	19.92	323,000
October 21, 2025	19.62	19.89	19.89	19.97	19.61	266,801
October 20, 2025	19.51	19.6	19.6	19.67	19.28	224,713
October 17, 2025	19.49	19.45	19.45	19.65	19.36	292,522
October 16, 2025	19.65	19.55	19.55	19.77	19.45	290,100
October 15, 2025	19.28	19.53	19.53	19.7	19.28	352,900
October 14, 2025	19.03	19.25	19.25	19.26	18.94	272,240
October 13, 2025	19.24	19.1	19.1	19.3	18.98	273,826
October 10, 2025	19.91	19.06	19.06	19.91	19.04	313,210
October 09, 2025	19.99	19.79	19.79	20.06	19.68	332,400
October 08, 2025	20.08	19.99	19.99	20.08	19.82	347,014
October 07, 2025	20.17	20.01	20.01	20.25	20	512,900
October 06, 2025	20.4	20.17	20.17	20.57	20.11	355,318
October 03, 2025	20.32	20.4	20.4	20.7	20.32	379,400
October 02, 2025	20.21	20.28	20.28	20.36	20.03	312,011
October 01, 2025	20.25	20.33	20.33	20.42	20.14	503,640
September 30, 2025	20.19	20.32	20.32	20.34	20.05	229,900

American Assets Trust, Inc. (AAT) NYSE