American Assets Trust Inc... (AAT)
NYSE: AAT
· Real-Time Price · USD
20.40
0.12 (0.59%)
At close: Oct 03, 2025, 3:59 PM
20.80
1.96%
After-hours: Oct 03, 2025, 07:19 PM EDT
AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.32 | 20.70 | 20.32 | 20.40 | 20.40 | 0.59% | 379,285 |
| Oct 2, 2025 | 20.21 | 20.36 | 20.03 | 20.28 | 20.28 | -0.25% | 312,011 |
| Oct 1, 2025 | 20.25 | 20.42 | 20.14 | 20.33 | 20.33 | 0.05% | 503,640 |
| Sep 30, 2025 | 20.19 | 20.34 | 20.05 | 20.32 | 20.32 | 0.59% | 229,900 |
| Sep 29, 2025 | 20.31 | 20.47 | 20.10 | 20.20 | 20.20 | -0.44% | 205,321 |
| Sep 26, 2025 | 20.21 | 20.33 | 20.16 | 20.29 | 20.29 | 0.84% | 226,214 |
| Sep 25, 2025 | 20.37 | 20.40 | 20.05 | 20.12 | 20.12 | -1.28% | 296,724 |
| Sep 24, 2025 | 20.92 | 20.98 | 20.38 | 20.38 | 20.38 | -2.44% | 381,700 |
| Sep 23, 2025 | 20.79 | 21.05 | 20.79 | 20.89 | 20.89 | 0.67% | 251,500 |
| Sep 22, 2025 | 20.78 | 20.85 | 20.60 | 20.75 | 20.75 | 0.00% | 234,896 |
| Sep 19, 2025 | 21.09 | 21.11 | 20.72 | 20.75 | 20.75 | -1.24% | 881,415 |
| Sep 18, 2025 | 20.64 | 21.13 | 20.63 | 21.01 | 21.01 | 2.09% | 321,231 |
| Sep 17, 2025 | 20.88 | 21.08 | 20.55 | 20.58 | 20.58 | -0.91% | 485,749 |
| Sep 16, 2025 | 20.54 | 20.78 | 20.45 | 20.77 | 20.77 | 0.58% | 301,813 |
| Sep 15, 2025 | 20.80 | 20.85 | 20.57 | 20.65 | 20.65 | -0.53% | 214,323 |
| Sep 12, 2025 | 20.82 | 20.88 | 20.63 | 20.76 | 20.76 | -0.57% | 208,600 |
| Sep 11, 2025 | 20.33 | 20.93 | 20.33 | 20.88 | 20.88 | 2.50% | 253,200 |
| Sep 10, 2025 | 20.20 | 20.40 | 19.98 | 20.37 | 20.37 | 1.14% | 478,500 |
| Sep 9, 2025 | 20.69 | 20.78 | 20.14 | 20.14 | 20.14 | -2.94% | 275,700 |
| Sep 8, 2025 | 20.64 | 20.82 | 20.46 | 20.75 | 20.75 | -0.81% | 277,000 |
Page 1 of 136