Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AAT Historical Prices

AMERICAN ASSETS TRUST, INC. · daily open, high, low, close & volume

Trading days
248
Period high
25.97
Period low
17.72
Period change
+15.36%
DateOpenHighLowCloseChangeVolume
Nov 13, 202621.5921.7421.4821.70+0.93%240,209
Nov 12, 202621.5621.5721.3421.50+0.05%198,543
Nov 11, 202621.4821.6121.2721.49-0.28%207,991
Nov 10, 202621.4721.5621.1321.55-0.65%230,816
Nov 9, 202621.7521.9121.6321.69+0.74%321,096
Nov 6, 202621.5421.9421.3521.53-0.69%240,026
Nov 5, 202622.1122.4121.4721.68-1.86%474,000
Nov 4, 202622.0522.4322.0522.09+1.66%499,378
Nov 3, 202621.9122.2621.4621.73-0.73%411,782
Nov 2, 202621.9822.1121.7821.89+0.14%371,065
Oct 30, 202622.4622.4621.7521.86-2.06%565,917
Oct 29, 202621.6922.3421.6122.32+3.19%559,574
Oct 28, 202621.9022.2121.2621.63+1.93%677,482
Oct 27, 202621.4221.5521.1221.22-0.89%688,468
Oct 26, 202621.4321.6221.2821.41+0.23%332,987
Oct 23, 202621.2621.5621.0521.36+0.33%312,805
Oct 22, 202620.6121.3020.4321.29+4.01%413,378
Oct 21, 202620.8620.8920.3920.47-1.35%408,963
Oct 20, 202620.7021.0820.6920.75+0.63%391,576
Oct 19, 202621.2621.2620.5920.62-3.10%305,050
Oct 16, 202621.5521.6921.1621.28-0.79%228,201
Oct 15, 202621.5221.5721.2921.45+1.18%441,425
Oct 14, 202621.5021.6621.1521.20-2.21%494,912
Oct 13, 202621.7921.8521.5921.68+0.32%263,078
Oct 12, 202621.5121.6421.3421.61+0.42%282,150
Oct 9, 202621.7121.7321.4421.52-0.42%273,039
Oct 8, 202621.4721.6121.3021.61+0.70%468,390
Oct 7, 202621.4021.6621.3821.46-0.19%460,469
Oct 6, 202621.4621.7021.3921.50+0.70%489,481
Oct 5, 202621.4621.6121.3021.35-0.93%337,284
Oct 2, 202621.6321.8021.3921.55+0.75%386,492
Oct 1, 202621.2321.4221.0321.39+0.61%476,829
Sep 30, 202621.3521.4121.2221.26-0.37%660,430
Sep 29, 202621.5721.7921.0621.34-1.34%674,860
Sep 28, 202621.5921.7421.4521.63+0.23%874,841
Sep 25, 202621.5721.6921.2121.58+0.42%379,131
Sep 24, 202621.5621.5921.3021.49+0.00%290,816
Sep 23, 202621.8721.9121.4321.49-2.36%358,476
Sep 22, 202622.1122.1921.9722.01+0.14%340,667
Sep 21, 202622.1122.1321.8821.98+0.14%393,514
Sep 18, 202622.0222.0221.8021.95-0.81%806,806
Sep 17, 202621.9522.2321.8022.13+1.56%754,643
Sep 16, 202621.6421.9521.5721.79+0.79%391,837
Sep 15, 202621.5021.6921.4321.62-0.09%482,913
Sep 14, 202621.5021.7221.4821.64+0.65%544,896
Sep 11, 202621.5921.6621.4821.50-0.37%704,566
Sep 9, 202621.8021.9321.4021.58-1.15%475,367
Sep 8, 202622.0522.2321.7121.83-0.95%496,070
Sep 4, 202622.0222.4121.9522.04-0.54%480,940
Sep 3, 202622.2222.3922.1322.16-1.07%371,021
Sep 2, 202622.5122.6022.3222.40-0.27%562,934
Aug 31, 202622.4322.5022.2322.46+0.13%659,888
Aug 28, 202622.6022.7322.4322.43-0.31%433,122
Aug 27, 202622.9422.9422.4622.50-1.06%591,663
Aug 26, 202623.0923.1522.7422.74-1.52%479,943
Aug 25, 202623.1123.1522.9023.09+0.39%342,964
Aug 24, 202622.9523.1122.7023.00+0.74%617,183
Aug 21, 202622.8122.8922.6822.83+0.00%567,176
Aug 20, 202622.8422.9922.6122.83+0.13%200,402
Aug 19, 202622.6722.9422.6122.80+0.88%222,049
Aug 18, 202622.7322.7722.5622.60-0.22%204,803
Aug 17, 202622.8222.8222.4622.65-0.53%412,314
Aug 14, 202622.9023.1622.6922.77-0.83%316,427
Aug 13, 202622.7923.0022.7122.96+1.77%410,779
Aug 12, 202622.4622.6022.2322.56+1.08%351,495
Aug 11, 202622.6322.6522.2422.32-0.98%431,502
Aug 10, 202622.8522.8822.3022.54-1.27%400,637
Aug 7, 202622.6422.9522.5222.83+1.38%340,540
Aug 6, 202623.2323.2922.4022.52-2.38%512,315
Aug 5, 202623.0523.1922.7923.07-0.43%349,650
Aug 4, 202623.7123.7123.0423.17-2.93%625,304
Aug 3, 202623.7423.9823.6123.87+1.19%367,337
Jul 31, 202623.9224.0523.4323.59-1.83%437,429
Jul 30, 202623.9024.0623.5324.03+1.31%546,583
Jul 29, 202623.0823.9123.0823.72-1.62%616,188
Jul 28, 202624.5324.5424.0224.11-0.90%351,669
Jul 27, 202624.4424.6624.2624.33+0.12%375,947
Jul 24, 202624.4024.4424.2024.30+0.25%493,806
Jul 23, 202624.1224.4124.0124.24-0.12%510,558
Jul 22, 202625.2625.2624.1624.27-4.03%379,960
Jul 21, 202625.2625.4625.1025.29+0.12%320,237
Jul 20, 202625.5325.6225.1525.26-0.98%218,201
Jul 17, 202625.8525.9125.2825.51-1.32%345,820
Jul 16, 202625.5525.9725.5525.85+1.53%498,832
Jul 15, 202625.3125.6725.3125.46+1.11%250,981
Jul 14, 202625.2525.4324.9925.18+0.16%282,109
Jul 13, 202625.2625.4924.9525.14+0.08%331,367
Jul 10, 202625.2025.2324.8825.12+0.20%212,778
Jul 9, 202625.1425.2424.8425.07+0.24%315,552
Jul 8, 202624.8425.0224.4925.01+0.04%626,128
Jul 7, 202625.3425.4824.9325.00-0.64%399,453
Jul 6, 202625.5525.5525.1625.16-1.37%332,771
Jul 2, 202625.1825.5125.1825.51+1.15%322,634
Jul 1, 202624.4925.3424.4925.22+2.15%266,408
Jun 30, 202624.7524.9024.2924.69-0.60%416,416
Jun 29, 202625.0325.0324.7624.84-1.35%464,346
Jun 26, 202624.5825.2624.5825.18+2.48%987,909
Jun 25, 202624.3524.6924.1124.57+0.82%439,082
Jun 24, 202624.4824.6824.3224.37+0.08%410,789
Jun 23, 202624.2824.6024.2824.35+0.45%542,892
Jun 22, 202624.0624.4523.8524.24+0.79%459,908
Jun 18, 202624.0024.1523.8924.05+0.84%940,163
Jun 17, 202624.3524.4023.6923.85-2.25%417,507
Jun 16, 202624.4624.6924.2524.40+0.49%387,592
Jun 15, 202624.3824.4524.0424.28-0.53%379,052
Jun 12, 202624.6324.8424.3824.41-0.25%333,021
Jun 11, 202624.7624.8524.3424.47-0.12%385,130
Jun 10, 202624.6024.8124.5024.50+0.33%389,835
Jun 9, 202624.2124.6724.1824.42+1.62%527,773
Jun 8, 202623.8324.2423.6624.03+1.56%479,437
Jun 5, 202623.7224.1123.5923.66-0.84%537,246
Jun 4, 202623.5023.9723.3223.86+2.32%538,667
Jun 3, 202623.2823.5223.1923.32-0.09%453,473
Jun 2, 202623.3923.6223.1823.34-0.34%617,640
Jun 1, 202623.2523.6623.1423.42+0.52%546,847
May 29, 202623.2923.6623.2123.30-0.30%576,239
May 28, 202622.5823.4222.3723.37+3.73%477,538
May 27, 202622.4922.6622.3922.53+0.63%681,560
May 26, 202622.8322.9722.3722.39-1.71%491,221
May 22, 202622.4022.8022.2122.78+2.84%340,722
May 21, 202621.7422.2421.5422.15+1.79%416,040
May 20, 202621.1921.7821.1121.76+2.30%390,336
May 19, 202621.0921.2720.9121.27+1.00%289,263
May 18, 202620.8721.1820.8321.06+1.40%335,683
May 15, 202620.8820.8820.5520.77-0.38%303,760
May 14, 202620.8621.1920.8220.85+0.48%297,104
May 13, 202621.0121.0620.6320.75-1.75%352,377
May 12, 202621.0321.2320.6621.12+0.67%265,975
May 11, 202621.1621.1720.9020.98-0.29%162,621
May 8, 202621.1621.2821.0121.04-0.33%194,203
May 7, 202621.1021.3621.0421.11-0.09%435,317
May 6, 202621.0021.2520.9821.13+1.29%343,139
May 5, 202620.6120.9620.5820.86+1.36%247,531
May 4, 202620.6220.8720.4120.58-0.96%391,898
May 1, 202620.7720.8420.5920.78+0.19%275,108
Apr 30, 202620.4220.9420.4120.74+1.42%401,058
Apr 29, 202620.9421.3420.2820.45-5.19%428,053
Apr 28, 202621.3621.6121.1021.57+1.79%390,128
Apr 27, 202620.9121.2520.8621.19+1.34%251,707
Apr 24, 202620.6420.9520.6420.91+1.01%214,632
Apr 23, 202620.6620.8120.5220.70+0.29%215,794
Apr 22, 202620.7520.8220.5720.64-0.29%340,723
Apr 21, 202620.8820.9220.6320.70-0.62%317,296
Apr 20, 202620.7520.8920.7220.83+0.10%265,927
Apr 17, 202620.4620.8220.4420.81+2.36%274,414
Apr 16, 202620.1420.3620.0820.33+0.74%305,836
Apr 15, 202620.0720.2019.9820.18+0.15%232,810
Apr 14, 202619.5920.1619.5120.15+2.65%403,446
Apr 13, 202619.4019.6319.2419.63+1.08%321,070
Apr 10, 202619.3019.4919.2719.42+0.88%166,064
Apr 9, 202619.0919.4419.0919.25+0.26%355,493
Apr 8, 202619.2219.3619.1619.20+1.37%460,390
Apr 7, 202618.4919.0018.4918.94+2.38%395,139
Apr 6, 202618.5418.7118.4918.50-0.91%438,803
Apr 2, 202618.2718.7318.2218.67+1.74%356,134
Apr 1, 202618.4018.5518.2918.35-0.33%479,271
Mar 31, 202618.6618.6618.2718.41+0.22%559,741
Mar 30, 202618.4018.5618.2818.37+1.05%332,399
Mar 27, 202618.4218.4918.1618.18-1.94%442,919
Mar 26, 202618.3918.6918.3118.54+0.98%353,567
Mar 25, 202618.5418.5418.1918.36-0.11%336,220
Mar 24, 202618.5618.7518.3818.38-1.87%349,876
Mar 23, 202618.6919.0218.4618.73+2.18%404,682
Mar 20, 202619.0219.0418.2918.33-3.02%901,019
Mar 19, 202618.8619.0718.7418.90-0.16%314,352
Mar 18, 202618.9819.0718.8418.93-0.84%437,339
Mar 17, 202619.2319.4019.0719.09-0.21%317,355
Mar 16, 202619.0219.3118.9919.13+1.86%291,154
Mar 13, 202619.0519.2318.5718.78-0.48%347,315
Mar 12, 202618.6119.0018.5918.87+0.37%334,148
Mar 11, 202619.0219.1018.6118.80-1.31%326,056
Mar 10, 202618.9119.2218.7919.05+0.00%330,277
Mar 9, 202618.9219.0918.3919.05-0.21%473,510
Mar 6, 202619.4419.4618.9419.09-2.60%410,695
Mar 5, 202619.4019.6619.3219.60-1.51%467,821
Mar 4, 202619.5220.0019.3619.90+1.89%416,979
Mar 3, 202619.3919.7319.0419.53-0.66%446,154
Mar 2, 202619.3919.7819.3019.66+0.72%342,626
Feb 27, 202620.1420.1419.4819.52-2.69%703,234
Feb 26, 202619.7220.1419.7220.06+1.93%439,323
Feb 25, 202619.3119.7119.2019.68+2.23%344,809
Feb 24, 202619.4619.5019.2219.25-0.82%429,710
Feb 23, 202619.4119.6819.3619.41-0.72%491,697
Feb 20, 202619.2419.5519.1019.55+3.60%520,539
Feb 19, 202618.7418.9618.7418.87+0.43%467,861
Feb 18, 202618.6118.9118.5718.79+0.27%469,199
Feb 17, 202618.7118.7818.4318.74+0.97%286,237
Feb 13, 202618.4018.7418.3018.56+1.70%307,869
Feb 12, 202618.6518.7517.8018.25-1.35%500,719
Feb 11, 202619.0919.0918.4918.50-2.84%511,853
Feb 10, 202618.8319.0918.8319.04+1.17%377,710
Feb 9, 202618.8518.9818.5718.82-0.63%331,779
Feb 6, 202619.2019.3218.9118.94-0.99%529,057
Feb 5, 202618.7319.2518.5919.13+1.86%736,542
Feb 4, 202618.4818.8218.1818.78+3.87%1,255,146
Feb 3, 202617.8618.2617.8418.08+0.28%470,812
Feb 2, 202618.0118.1617.9018.03-0.17%403,836
Jan 30, 202617.8318.1017.7818.06+0.28%599,942
Jan 29, 202617.8918.0417.7918.01+1.41%437,395
Jan 28, 202618.0918.2017.7317.76-1.61%564,933
Jan 27, 202617.8818.1017.8418.05+1.29%399,206
Jan 26, 202617.9618.1117.7817.82-0.89%1,024,301
Jan 23, 202618.0118.1217.7917.98-0.72%840,737
Jan 22, 202618.3318.5018.0118.11-0.98%357,604
Jan 21, 202618.1718.2918.0318.29+1.27%563,457
Jan 20, 202617.7618.1417.7218.06+0.44%486,499
Jan 16, 202618.5718.5717.9817.98-3.80%785,854
Jan 15, 202618.6218.8118.4618.69+1.03%343,786
Jan 14, 202618.5218.6518.3518.50-0.05%435,304
Jan 13, 202619.0019.0518.5018.51-2.53%410,176
Jan 12, 202618.7319.1618.6518.99+0.80%344,835
Jan 9, 202618.7318.8918.6418.84+0.16%356,848
Jan 8, 202618.3118.8618.3118.81+1.95%393,807
Jan 7, 202618.6718.6718.3618.45-0.70%331,881
Jan 6, 202618.3118.6418.2118.58+0.32%469,601
Jan 5, 202618.6918.8418.5018.52-1.38%400,387
Jan 2, 202618.8918.9018.6118.78-0.79%236,254
Dec 31, 202519.0619.0718.9018.93-0.63%270,666
Dec 30, 202519.0419.2119.0219.05-0.16%304,198
Dec 29, 202518.9419.1518.9419.08+0.95%337,982
Dec 26, 202518.7418.9518.7418.90+0.32%314,714
Dec 24, 202518.6118.8718.6018.84+1.29%231,427
Dec 23, 202518.7018.8318.5718.60-0.59%916,351
Dec 22, 202518.7118.9118.6218.71-0.21%347,840
Dec 19, 202518.8819.1118.7218.75-1.37%1,602,380
Dec 18, 202519.1119.2518.9819.01-0.37%366,549
Dec 17, 202519.2019.4618.9819.08-0.57%439,347
Dec 16, 202519.3519.3619.0919.19-0.72%347,595
Dec 15, 202519.2519.3619.1619.33+0.89%461,180
Dec 12, 202519.3519.3519.0519.16-0.36%497,433
Dec 11, 202519.1719.4519.1319.23+0.94%413,225
Dec 10, 202519.0019.2518.8919.05+0.16%490,392
Dec 9, 202518.6819.2418.6819.02+2.53%470,970
Dec 8, 202518.7918.7918.5118.55-0.96%394,100
Dec 5, 202518.8018.9818.6618.73-0.79%317,568
Dec 4, 202519.1319.1518.8218.88-3.18%402,314
Dec 3, 202519.4819.6219.3519.50+0.31%402,876
Dec 2, 202519.5919.5919.3919.44+0.00%349,199
Dec 1, 202519.3619.5619.3619.44-0.31%316,518
Nov 28, 202519.3919.5219.3419.50+0.21%204,282
Nov 26, 202519.3519.6819.3519.46+0.15%676,200
Nov 25, 202519.3019.6619.3019.43+0.99%360,986
Nov 24, 202519.1019.2719.0119.24+0.37%272,607
Nov 21, 202518.6919.1918.5619.17+3.29%357,339
Nov 20, 202518.7818.9518.5218.56-0.80%434,573
Nov 19, 202518.8618.9618.7118.71-0.85%280,059
Nov 18, 202518.9818.9818.7818.87+0.32%385,318
Nov 17, 202519.3019.3318.7418.81-2.69%354,068

Daily open, high, low, close and volume for AMERICAN ASSETS TRUST, INC. (AAT). Showing 248 trading days. Unadjusted prices.