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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	20.19	20.32	20.32	20.34	20.05	229,900
September 29, 2025	20.31	20.2	20.2	20.47	20.1	205,321
September 26, 2025	20.21	20.29	20.29	20.33	20.16	226,214
September 25, 2025	20.37	20.12	20.12	20.4	20.05	296,724
September 24, 2025	20.92	20.38	20.38	20.98	20.38	381,700
September 23, 2025	20.79	20.89	20.89	21.05	20.79	251,500
September 22, 2025	20.78	20.75	20.75	20.85	20.6	234,896
September 19, 2025	21.09	20.75	20.75	21.11	20.72	881,415
September 18, 2025	20.64	21.01	21.01	21.13	20.63	321,231
September 17, 2025	20.88	20.58	20.58	21.08	20.55	485,749
September 16, 2025	20.54	20.77	20.77	20.78	20.45	301,813
September 15, 2025	20.8	20.65	20.65	20.85	20.57	214,323
September 12, 2025	20.82	20.76	20.76	20.88	20.63	208,600
September 11, 2025	20.33	20.88	20.88	20.93	20.33	253,200
September 10, 2025	20.2	20.37	20.37	20.4	19.98	478,500
September 09, 2025	20.69	20.14	20.14	20.78	20.14	275,700
September 08, 2025	20.64	20.75	20.75	20.82	20.46	277,000
September 05, 2025	20.7	20.92	20.92	21	20.7	368,800
September 04, 2025	20.52	20.6	20.6	20.74	20.35	295,233
September 03, 2025	20.61	20.86	20.86	20.94	20.55	310,806
September 02, 2025	20.78	20.55	20.55	20.82	20.51	327,874
August 29, 2025	21.02	20.9	20.9	21.03	20.76	300,500
August 28, 2025	20.67	20.87	20.87	20.92	20.42	258,701
August 27, 2025	20.19	20.69	20.69	20.69	20.19	260,100
August 26, 2025	20.35	20.28	20.28	20.48	20.18	348,320
August 25, 2025	20.57	20.41	20.41	20.57	20.24	265,500
August 22, 2025	20	20.5	20.5	20.68	19.92	624,000
August 21, 2025	19.63	19.8	19.8	19.89	19.63	202,437
August 20, 2025	19.95	19.71	19.71	20.04	19.68	324,700
August 19, 2025	19.53	19.93	19.93	19.98	19.53	197,800
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

American Assets Trust, Inc. (AAT) NYSE