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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.5	19.38	19.38	19.61	19.23	254,362
August 15, 2025	19.55	19.49	19.49	19.67	19.34	423,111
August 14, 2025	19.48	19.5	19.5	19.57	19.26	299,000
August 13, 2025	19.5	19.67	19.67	19.71	19.38	350,525
August 12, 2025	18.95	19.41	19.41	19.42	18.85	385,049
August 11, 2025	18.77	18.73	18.73	18.89	18.62	340,200
August 08, 2025	19.02	18.86	18.86	19.07	18.83	235,000
August 07, 2025	19.27	18.99	18.99	19.39	18.97	257,100
August 06, 2025	19.46	19.13	19.13	19.46	19.05	346,924
August 05, 2025	18.77	19.16	19.16	19.27	18.59	613,034
August 04, 2025	18.69	18.8	18.8	19.03	18.69	781,200
August 01, 2025	19	18.7	18.7	19.08	18.49	595,500
July 31, 2025	18.8	19.03	19.03	19.06	18.64	699,700
July 30, 2025	20.42	19.01	19.01	20.49	18.96	488,300
July 29, 2025	20.02	20.35	20.35	20.43	19.92	352,307
July 28, 2025	20.3	19.93	19.93	20.38	19.93	240,127
July 25, 2025	20.15	20.35	20.35	20.35	19.96	260,700
July 24, 2025	20.13	20.04	20.04	20.26	20.03	220,800
July 23, 2025	20.32	20.26	20.26	20.35	20.02	298,901
July 22, 2025	20.17	20.26	20.26	20.38	20.15	297,123
July 21, 2025	20.3	20.08	20.08	20.47	20.05	246,585
July 18, 2025	20.19	20.14	20.14	20.32	20.04	332,362
July 17, 2025	20.36	20.17	20.17	20.63	20.14	636,917
July 16, 2025	20.78	20.47	20.47	21.04	20.38	364,482
July 15, 2025	21.35	20.74	20.74	21.4	20.74	440,648
July 14, 2025	21.07	21.32	21.32	21.33	21.07	290,012
July 11, 2025	20.81	21.16	21.16	21.16	20.63	453,928
July 10, 2025	20.5	20.98	20.98	21.04	20.5	406,943
July 09, 2025	20.39	20.51	20.51	20.7	20.36	441,610
July 08, 2025	19.9	20.32	20.32	20.54	19.85	757,034
July 07, 2025	20.1	19.94	19.94	20.24	19.86	412,500
July 03, 2025	20.27	20.21	20.21	20.45	20.17	322,400
July 02, 2025	19.9	20.19	20.19	20.26	19.8	2.22M
July 01, 2025	19.67	19.83	19.83	20.29	19.65	740,300
June 30, 2025	19.93	19.75	19.75	20	19.43	602,038
June 27, 2025	19.94	19.85	19.85	20.15	19.72	997,000
June 26, 2025	19.44	19.91	19.91	19.93	19.44	348,338
June 25, 2025	19.86	19.34	19.34	20.02	19.33	413,200
June 24, 2025	20.23	19.98	19.98	20.36	19.97	332,590
June 23, 2025	20.19	20.23	20.23	20.44	19.84	297,440
June 20, 2025	20.38	20.23	20.23	20.58	20.11	1.05M
June 18, 2025	20.67	20.33	20.33	20.67	20.3	607,600
June 17, 2025	20.34	20.65	20.65	20.78	20.24	456,800
June 16, 2025	20.3	20.4	20.4	20.57	20.16	373,100
June 13, 2025	20.26	20.19	20.19	20.39	19.99	295,700
June 12, 2025	20.08	20.49	20.49	20.49	20.08	283,637
June 11, 2025	20.52	20.32	20.32	20.65	20.23	304,200
June 10, 2025	20.34	20.39	20.39	20.71	20.17	278,746
June 09, 2025	20.29	20.19	20.19	20.45	20.12	308,556
June 06, 2025	19.82	20.16	20.16	20.23	19.77	420,900
June 05, 2025	19.87	19.63	19.63	19.92	19.63	505,234
June 04, 2025	20.02	20.24	19.9	20.26	20.02	423,647
June 03, 2025	20.11	20.07	19.73	20.3	19.83	772,619
June 02, 2025	19.85	20.21	19.87	20.23	19.55	504,696
May 30, 2025	20.09	19.94	19.94	20.11	19.77	667,800
May 29, 2025	19.99	20.15	20.15	20.38	19.97	569,220
May 28, 2025	19.87	19.96	19.96	20.01	19.71	464,400
May 27, 2025	19.31	19.84	19.84	19.91	19.23	327,013
May 23, 2025	18.96	19.05	19.04	19.18	18.83	223,059
May 22, 2025	19.25	19.1	19.1	19.27	18.98	277,064

American Assets Trust, Inc. (AAT) NYSE