NYSE : AAT
American Assets Trust, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 21.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Assets Trust, Inc. (AAT) closed at 21.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22 | 22 | 21.94 | 21.86 | 4,134 | +0.00% |
| 2026-10-30 | 22.46 | 22.46 | 21.75 | 21.86 | 565,916 | -2.06% |
| 2026-10-29 | 21.69 | 22.343 | 21.61 | 22.32 | 559,574 | +3.19% |
| 2026-10-28 | 21.9 | 22.21 | 21.26 | 21.63 | 677,482 | +1.93% |
| 2026-10-27 | 21.42 | 21.55 | 21.12 | 21.22 | 688,468 | -0.89% |
| 2026-10-26 | 21.43 | 21.62 | 21.28 | 21.41 | 332,987 | +0.23% |
| 2026-10-23 | 21.26 | 21.56 | 21.05 | 21.36 | 312,804 | +0.33% |
| 2026-10-22 | 20.61 | 21.305 | 20.43 | 21.29 | 413,378 | +4.01% |
| 2026-10-21 | 20.86 | 20.889 | 20.39 | 20.47 | 408,962 | -1.35% |
| 2026-10-20 | 20.7 | 21.08 | 20.69 | 20.75 | 391,575 | +0.63% |
| 2026-10-19 | 21.26 | 21.26 | 20.59 | 20.62 | 305,050 | -3.10% |
| 2026-10-16 | 21.55 | 21.69 | 21.16 | 21.28 | 228,198 | -0.79% |
| 2026-10-15 | 21.52 | 21.575 | 21.29 | 21.45 | 415,132 | +1.18% |
| 2026-10-14 | 21.5 | 21.66 | 21.15 | 21.2 | 494,911 | -2.21% |
| 2026-10-13 | 21.79 | 21.85 | 21.585 | 21.68 | 263,075 | +0.32% |
| 2026-10-12 | 21.51 | 21.635 | 21.335 | 21.61 | 281,897 | +0.42% |
| 2026-10-09 | 21.71 | 21.73 | 21.44 | 21.52 | 273,028 | -0.42% |
| 2026-10-08 | 21.47 | 21.61 | 21.301 | 21.61 | 468,350 | +0.70% |
| 2026-10-07 | 21.4 | 21.66 | 21.375 | 21.46 | 460,380 | -0.19% |
| 2026-10-06 | 21.46 | 21.702 | 21.39 | 21.5 | 350,086 | +0.70% |
| 2026-10-05 | 21.46 | 21.61 | 21.3 | 21.35 | 337,271 | -0.93% |
| 2026-10-02 | 21.63 | 21.795 | 21.39 | 21.55 | 386,460 | +0.75% |
| 2026-10-01 | 21.23 | 21.42 | 21.03 | 21.39 | 476,785 | +0.61% |
| 2026-09-30 | 21.35 | 21.41 | 21.22 | 21.26 | 482,512 | -0.37% |
| 2026-09-29 | 21.57 | 21.785 | 21.06 | 21.34 | 674,852 | -1.34% |
| 2026-09-28 | 21.59 | 21.74 | 21.445 | 21.63 | 597,230 | +0.23% |
| 2026-09-25 | 21.57 | 21.69 | 21.215 | 21.58 | 379,123 | +0.42% |
| 2026-09-24 | 21.56 | 21.585 | 21.3 | 21.49 | 290,791 | +0.00% |
| 2026-09-23 | 21.87 | 21.91 | 21.43 | 21.49 | 358,308 | -2.36% |
| 2026-09-22 | 22.11 | 22.19 | 21.97 | 22.01 | 340,636 | +0.14% |
| 2026-09-21 | 22.11 | 22.13 | 21.88 | 21.98 | 393,485 | +0.14% |
| 2026-09-18 | 22.02 | 22.02 | 21.795 | 21.95 | 784,581 | -0.81% |
| 2026-09-17 | 21.95 | 22.23 | 21.8 | 22.13 | 550,785 | +1.56% |
| 2026-09-16 | 21.64 | 21.955 | 21.57 | 21.79 | 382,876 | +0.79% |
| 2026-09-15 | 21.5 | 21.69 | 21.427 | 21.62 | 420,104 | -0.09% |
| 2026-09-14 | 21.5 | 21.72 | 21.48 | 21.64 | 391,541 | +0.65% |
| 2026-09-11 | 21.59 | 21.66 | 21.475 | 21.5 | 305,157 | +0.56% |
| 2026-09-10 | 21.65 | 21.76 | 21.38 | 21.38 | 350,633 | -0.93% |
| 2026-09-09 | 21.8 | 21.93 | 21.4 | 21.58 | 473,862 | -1.15% |
| 2026-09-08 | 22.05 | 22.231 | 21.71 | 21.83 | 495,661 | -0.95% |
| 2026-09-04 | 22.02 | 22.405 | 21.95 | 22.04 | 432,068 | -0.54% |
| 2026-09-03 | 22.22 | 22.39 | 22.125 | 22.16 | 371,020 | +0.45% |
| 2026-09-02 | 22.51 | 22.6 | 22.325 | 22.4 | 562,934 | -0.04% |
| 2026-09-01 | 22.29 | 22.48 | 22.18 | 22.41 | 398,968 | -0.22% |
| 2026-08-31 | 22.43 | 22.5 | 22.23 | 22.46 | 659,883 | +0.13% |
| 2026-08-28 | 22.6 | 22.725 | 22.43 | 22.43 | 433,150 | -0.31% |
| 2026-08-27 | 22.94 | 22.94 | 22.46 | 22.5 | 591,663 | -1.06% |
| 2026-08-26 | 23.09 | 23.15 | 22.74 | 22.74 | 479,947 | -1.52% |
| 2026-08-25 | 23.11 | 23.146 | 22.898 | 23.09 | 342,964 | +0.39% |
| 2026-08-24 | 22.95 | 23.106 | 22.7 | 23 | 617,183 | +0.74% |
| 2026-08-21 | 22.81 | 22.89 | 22.685 | 22.83 | 567,286 | +0.00% |
| 2026-08-20 | 22.835 | 22.99 | 22.61 | 22.83 | 200,401 | +0.13% |
| 2026-08-19 | 22.67 | 22.94 | 22.61 | 22.8 | 222,048 | +0.88% |
| 2026-08-18 | 22.73 | 22.765 | 22.56 | 22.6 | 204,802 | -0.22% |
| 2026-08-17 | 22.82 | 22.82 | 22.46 | 22.65 | 412,314 | -0.53% |
| 2026-08-14 | 22.9 | 23.155 | 22.69 | 22.77 | 316,426 | -0.83% |
| 2026-08-13 | 22.79 | 23 | 22.71 | 22.96 | 410,778 | +1.77% |
| 2026-08-12 | 22.46 | 22.6 | 22.235 | 22.56 | 282,208 | +1.08% |
| 2026-08-11 | 22.63 | 22.647 | 22.24 | 22.32 | 431,502 | -0.98% |
| 2026-08-10 | 22.85 | 22.881 | 22.3 | 22.54 | 400,637 | -1.27% |
| 2026-08-07 | 22.64 | 22.95 | 22.52 | 22.83 | 340,540 | +1.38% |
| 2026-08-06 | 23.23 | 23.29 | 22.4 | 22.52 | 512,314 | -2.38% |
| 2026-08-05 | 23.05 | 23.19 | 22.79 | 23.07 | 349,683 | -0.43% |
| 2026-08-04 | 23.71 | 23.71 | 23.04 | 23.17 | 625,304 | -2.93% |
| 2026-08-03 | 23.74 | 23.985 | 23.61 | 23.87 | 367,337 | +1.19% |
| 2026-07-31 | 23.92 | 24.05 | 23.43 | 23.59 | 437,469 | -1.83% |
| 2026-07-30 | 23.9 | 24.057 | 23.53 | 24.03 | 546,583 | +1.31% |
| 2026-07-29 | 23.08 | 23.91 | 23.08 | 23.72 | 616,188 | -1.62% |
| 2026-07-28 | 24.53 | 24.54 | 24.02 | 24.11 | 351,772 | -0.90% |
| 2026-07-27 | 24.44 | 24.66 | 24.26 | 24.33 | 375,946 | +0.12% |
| 2026-07-24 | 24.4 | 24.44 | 24.2 | 24.3 | 493,806 | +0.25% |
| 2026-07-23 | 24.12 | 24.41 | 24.01 | 24.24 | 510,557 | -0.12% |
| 2026-07-22 | 25.26 | 25.26 | 24.16 | 24.27 | 379,959 | -4.03% |
| 2026-07-21 | 25.26 | 25.46 | 25.1 | 25.29 | 320,237 | +0.12% |
| 2026-07-20 | 25.53 | 25.621 | 25.15 | 25.26 | 218,201 | -0.98% |
| 2026-07-17 | 25.85 | 25.91 | 25.28 | 25.51 | 345,823 | -1.32% |
| 2026-07-16 | 25.55 | 25.97 | 25.55 | 25.85 | 498,832 | +1.53% |
| 2026-07-15 | 25.31 | 25.67 | 25.31 | 25.46 | 250,122 | +1.11% |
| 2026-07-14 | 25.25 | 25.43 | 24.99 | 25.18 | 282,108 | +0.16% |
| 2026-07-13 | 25.26 | 25.49 | 24.95 | 25.14 | 331,367 | +0.08% |
| 2026-07-10 | 25.2 | 25.235 | 24.88 | 25.12 | 212,778 | +0.20% |
| 2026-07-09 | 25.14 | 25.24 | 24.84 | 25.07 | 315,552 | +0.24% |
| 2026-07-08 | 24.84 | 25.025 | 24.49 | 25.01 | 626,128 | +0.04% |
| 2026-07-07 | 25.34 | 25.48 | 24.93 | 25 | 399,453 | -0.64% |
| 2026-07-06 | 25.55 | 25.55 | 25.16 | 25.16 | 332,770 | -1.37% |
| 2026-07-02 | 25.18 | 25.51 | 25.18 | 25.51 | 322,634 | +1.15% |
| 2026-07-01 | 24.49 | 25.34 | 24.49 | 25.22 | 266,408 | +2.15% |
| 2026-06-30 | 24.75 | 24.9 | 24.29 | 24.69 | 416,416 | -0.60% |
| 2026-06-29 | 25.03 | 25.03 | 24.76 | 24.84 | 464,346 | -1.35% |
| 2026-06-26 | 24.58 | 25.26 | 24.58 | 25.18 | 987,908 | +2.48% |
| 2026-06-25 | 24.35 | 24.69 | 24.11 | 24.57 | 439,082 | +0.82% |
| 2026-06-24 | 24.48 | 24.685 | 24.32 | 24.37 | 410,788 | +0.08% |
| 2026-06-23 | 24.28 | 24.6 | 24.28 | 24.35 | 542,892 | +0.45% |
| 2026-06-22 | 24.06 | 24.45 | 23.85 | 24.24 | 459,907 | +0.79% |
| 2026-06-18 | 24 | 24.15 | 23.89 | 24.05 | 940,163 | +0.84% |
| 2026-06-17 | 24.35 | 24.4 | 23.69 | 23.85 | 417,506 | -2.25% |
| 2026-06-16 | 24.46 | 24.69 | 24.255 | 24.4 | 387,591 | +0.49% |
| 2026-06-15 | 24.38 | 24.445 | 24.04 | 24.28 | 379,051 | -0.53% |
| 2026-06-12 | 24.63 | 24.84 | 24.38 | 24.41 | 333,020 | -0.25% |
| 2026-06-11 | 24.76 | 24.85 | 24.34 | 24.47 | 385,129 | -0.12% |
| 2026-06-10 | 24.6 | 24.81 | 24.5 | 24.5 | 389,834 | +0.33% |
| 2026-06-09 | 24.21 | 24.67 | 24.185 | 24.42 | 527,772 | +1.62% |
| 2026-06-08 | 23.83 | 24.24 | 23.66 | 24.03 | 479,436 | +1.56% |
| 2026-06-05 | 23.72 | 24.11 | 23.59 | 23.66 | 537,245 | -0.84% |
| 2026-06-04 | 23.5 | 23.97 | 23.32 | 23.86 | 538,666 | +3.83% |
| 2026-06-03 | 23.28 | 23.525 | 23.19 | 23.32 | 453,472 | -0.09% |
| 2026-06-02 | 23.39 | 23.62 | 23.18 | 23.34 | 617,790 | -0.34% |
| 2026-06-01 | 23.25 | 23.66 | 23.14 | 23.42 | 546,846 | +0.52% |
| 2026-05-29 | 23.29 | 23.66 | 23.21 | 23.3 | 576,239 | -0.30% |
| 2026-05-28 | 22.58 | 23.42 | 22.37 | 23.37 | 477,537 | +3.73% |
| 2026-05-27 | 22.49 | 22.66 | 22.39 | 22.53 | 681,559 | +0.63% |
| 2026-05-26 | 22.83 | 22.97 | 22.37 | 22.39 | 491,221 | -1.71% |
| 2026-05-22 | 22.4 | 22.8 | 22.21 | 22.78 | 340,721 | +2.84% |
| 2026-05-21 | 21.74 | 22.24 | 21.535 | 22.15 | 416,050 | +1.79% |
| 2026-05-20 | 21.19 | 21.78 | 21.11 | 21.76 | 390,336 | +2.30% |
| 2026-05-19 | 21.09 | 21.27 | 20.91 | 21.27 | 289,262 | +1.00% |
| 2026-05-18 | 20.87 | 21.18 | 20.833 | 21.06 | 335,682 | +1.40% |
| 2026-05-15 | 20.88 | 20.88 | 20.55 | 20.77 | 303,759 | -0.38% |
| 2026-05-14 | 20.86 | 21.19 | 20.82 | 20.85 | 297,104 | +0.48% |
| 2026-05-13 | 21.01 | 21.06 | 20.63 | 20.75 | 352,376 | -1.75% |