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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.24	19.55	19.55	19.56	19.1	520,539
February 19, 2026	18.74	18.87	18.87	18.96	18.74	351,084
February 18, 2026	18.61	18.79	18.79	18.91	18.6	392,931
February 17, 2026	18.71	18.74	18.74	18.78	18.43	286,237
February 13, 2026	18.4	18.56	18.56	18.74	18.3	307,900
February 12, 2026	18.65	18.25	18.25	18.75	17.8	500,719
February 11, 2026	19.09	18.5	18.5	19.09	18.49	511,844
February 10, 2026	18.83	19.04	19.04	19.09	18.83	377,710
February 09, 2026	18.85	18.82	18.82	18.98	18.57	331,800
February 06, 2026	19.2	18.94	18.94	19.32	18.91	529,100
February 05, 2026	18.73	19.13	19.13	19.26	18.59	736,542
February 04, 2026	18.48	18.78	18.78	18.82	18.18	1.26M
February 03, 2026	17.86	18.08	18.08	18.26	17.84	470,812
February 02, 2026	18.01	18.03	18.03	18.16	17.9	403,836
January 30, 2026	17.83	18.06	18.06	18.1	17.78	599,942
January 29, 2026	17.89	18.01	18.01	18.04	17.79	437,400
January 28, 2026	18.09	17.76	17.76	18.2	17.73	564,933
January 27, 2026	17.88	18.05	18.05	18.11	17.85	344,800
January 26, 2026	17.96	17.82	17.82	18.11	17.78	1.02M
January 23, 2026	18.01	17.98	17.98	18.12	17.79	840,737
January 22, 2026	18.33	18.11	18.11	18.5	18.01	357,604
January 21, 2026	18.17	18.29	18.29	18.29	18.03	563,500
January 20, 2026	17.76	18.06	18.06	18.14	17.72	486,500
January 16, 2026	18.57	17.98	17.98	18.57	17.98	785,900
January 15, 2026	18.62	18.69	18.69	18.81	18.46	343,786
January 14, 2026	18.52	18.5	18.5	18.65	18.35	435,304
January 13, 2026	19	18.51	18.51	19.05	18.5	342,675
January 12, 2026	18.73	18.99	18.99	19.16	18.65	344,835
January 09, 2026	18.73	18.84	18.84	18.89	18.64	349,039
January 08, 2026	18.31	18.81	18.81	18.86	18.31	393,807
January 07, 2026	18.67	18.45	18.45	18.67	18.36	331,900
January 06, 2026	18.31	18.58	18.58	18.65	18.21	469,601
January 05, 2026	18.69	18.52	18.52	18.84	18.51	400,400
January 02, 2026	18.89	18.78	18.78	18.9	18.61	236,300
December 31, 2025	19.07	18.93	18.93	19.07	18.9	197,848
December 30, 2025	19.04	19.05	19.05	19.21	19.02	304,200
December 29, 2025	18.94	19.08	19.08	19.15	18.94	338,000
December 26, 2025	18.74	18.9	18.9	18.95	18.74	314,714
December 24, 2025	18.61	18.84	18.84	18.87	18.6	232,300
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

American Assets Trust, Inc. (AAT) NYSE