American Assets Trust Inc... (AAT)
NYSE: AAT
· Real-Time Price · USD
19.94
0.56 (2.89%)
At close: Aug 19, 2025, 3:59 PM
19.93
-0.05%
After-hours: Aug 19, 2025, 06:27 PM EDT
AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 19.53 | 19.98 | 19.53 | 19.93 | 19.93 | 2.84% | 197,787 |
| Aug 18, 2025 | 19.50 | 19.61 | 19.23 | 19.38 | 19.38 | -0.56% | 254,400 |
| Aug 15, 2025 | 19.55 | 19.67 | 19.34 | 19.49 | 19.49 | -0.05% | 423,111 |
| Aug 14, 2025 | 19.48 | 19.57 | 19.26 | 19.50 | 19.50 | -0.86% | 299,000 |
| Aug 13, 2025 | 19.50 | 19.71 | 19.38 | 19.67 | 19.67 | 1.34% | 350,525 |
| Aug 12, 2025 | 18.95 | 19.42 | 18.85 | 19.41 | 19.41 | 3.63% | 385,049 |
| Aug 11, 2025 | 18.77 | 18.89 | 18.62 | 18.73 | 18.73 | -0.69% | 340,200 |
| Aug 8, 2025 | 19.02 | 19.07 | 18.83 | 18.86 | 18.86 | -0.68% | 235,000 |
| Aug 7, 2025 | 19.27 | 19.39 | 18.97 | 18.99 | 18.99 | -0.73% | 257,100 |
| Aug 6, 2025 | 19.46 | 19.46 | 19.05 | 19.13 | 19.13 | -0.16% | 346,924 |
| Aug 5, 2025 | 18.77 | 19.27 | 18.59 | 19.16 | 19.16 | 1.91% | 613,034 |
| Aug 4, 2025 | 18.69 | 19.03 | 18.69 | 18.80 | 18.80 | 0.53% | 781,200 |
| Aug 1, 2025 | 19.00 | 19.08 | 18.49 | 18.70 | 18.70 | -1.73% | 595,500 |
| Jul 31, 2025 | 18.80 | 19.06 | 18.64 | 19.03 | 19.03 | 0.11% | 699,700 |
| Jul 30, 2025 | 20.42 | 20.49 | 18.96 | 19.01 | 19.01 | -6.58% | 488,300 |
| Jul 29, 2025 | 20.02 | 20.43 | 19.92 | 20.35 | 20.35 | 2.11% | 352,307 |
| Jul 28, 2025 | 20.30 | 20.38 | 19.93 | 19.93 | 19.93 | -2.06% | 240,127 |
| Jul 25, 2025 | 20.15 | 20.35 | 19.96 | 20.35 | 20.35 | 1.55% | 260,700 |
| Jul 24, 2025 | 20.13 | 20.26 | 20.03 | 20.04 | 20.04 | -1.09% | 220,800 |
| Jul 23, 2025 | 20.32 | 20.35 | 20.02 | 20.26 | 20.26 | 0.00% | 298,901 |