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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	19.64	19.32	19.31	19.72	19.27	213,474
May 20, 2025	20.02	19.87	19.87	20.1	19.83	420,356
May 19, 2025	19.72	20.15	20.15	20.17	19.7	347,103
May 16, 2025	19.66	19.94	19.94	19.99	19.63	265,149
May 15, 2025	19.35	19.65	19.65	19.7	19.34	326,411
May 14, 2025	19.39	19.4	19.4	19.53	19.24	336,234
May 13, 2025	19.68	19.5	19.5	19.79	19.28	308,845
May 12, 2025	19.61	19.55	19.55	19.88	19.49	348,616
May 09, 2025	19.22	19.25	19.25	19.36	19.14	228,834
May 08, 2025	19.14	19.27	19.27	19.38	18.91	349,830
May 07, 2025	19.03	19.02	19.02	19.26	18.93	364,800
May 06, 2025	18.89	18.91	18.91	19.07	18.68	401,307
May 05, 2025	18.99	19.04	19.04	19.15	18.86	361,800
May 02, 2025	19	19.11	19.11	19.24	18.87	410,420
May 01, 2025	18.7	18.83	18.83	19.02	18.5	281,427
April 30, 2025	18.66	18.73	18.73	18.87	17.84	546,356
April 29, 2025	18.84	18.52	18.52	18.95	18.45	577,300
April 28, 2025	18.79	19.01	19.01	19.01	18.53	456,415
April 25, 2025	18.62	18.68	18.68	18.77	18.42	429,123
April 24, 2025	18.85	18.64	18.64	18.97	18.56	769,500
April 23, 2025	19.34	19.02	19.02	19.51	18.97	333,126
April 22, 2025	19.15	18.94	18.94	19.18	18.78	446,914
April 21, 2025	18.8	18.77	18.77	18.89	18.24	495,700
April 17, 2025	18.96	19.05	19.04	19.31	18.96	250,511
April 16, 2025	18.98	18.84	18.84	19.28	18.75	275,200
April 15, 2025	18.77	18.91	18.91	19.03	18.77	789,720
April 14, 2025	18.44	18.83	18.83	19	18.43	402,700
April 11, 2025	17.84	18.3	18.3	18.34	17.41	469,652
April 10, 2025	18.07	17.95	17.95	18.24	17.3	632,600
April 09, 2025	17.06	18.53	18.53	18.65	16.69	606,700
April 08, 2025	18.52	17.29	17.29	18.56	17.15	479,807
April 07, 2025	18.22	18.08	18.08	18.98	17.57	779,200
April 04, 2025	18.98	18.73	18.73	19.33	18.49	1.15M
April 03, 2025	19.93	19.37	19.37	20.02	19.27	469,900

American Assets Trust, Inc. (AAT) NYSE