5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-26.92%
1 YEAR PERFORMANCE
-30.22%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 1.42 K | |
| 12/16/2025 | $19.35 | $19.19 (-0.83%) | $19.36 | $19.09 | 348.23 K | $1.16 B |
| 12/15/2025 | $19.25 | $19.33 (0.42%) | $19.36 | $19.16 | 461.90 K | $1.17 B |
| 12/12/2025 | $19.35 | $19.16 (-0.98%) | $19.35 | $19.06 | 497.43 K | $1.16 B |
| 12/11/2025 | $19.17 | $19.23 (0.31%) | $19.45 | $19.13 | 414.10 K | $1.16 B |
| 12/10/2025 | $19.00 | $19.05 (0.26%) | $19.25 | $18.89 | 491.91 K | $1.15 B |
| 12/09/2025 | $18.68 | $19.02 (1.82%) | $19.24 | $18.68 | 472.40 K | $1.15 B |
| 12/08/2025 | $18.79 | $18.55 (-1.28%) | $18.79 | $18.51 | 396.20 K | $1.12 B |
| 12/05/2025 | $18.80 | $18.73 (-0.37%) | $18.98 | $18.66 | 317.60 K | $1.13 B |
| 12/04/2025 | $19.13 | $18.88 (-1.31%) | $19.15 | $18.82 | 402.31 K | $1.14 B |
| 12/03/2025 | $19.48 | $19.50 (0.1%) | $19.62 | $19.35 | 403.74 K | $1.18 B |
| 12/02/2025 | $19.59 | $19.44 (-0.77%) | $19.59 | $19.39 | 350.50 K | $1.18 B |
| 12/01/2025 | $19.36 | $19.44 (0.41%) | $19.56 | $19.36 | 317.80 K | $1.18 B |
| 11/28/2025 | $19.39 | $19.50 (0.57%) | $19.52 | $19.34 | 204.90 K | $1.18 B |
| 11/26/2025 | $19.35 | $19.46 (0.57%) | $19.68 | $19.35 | 676.20 K | $1.18 B |
| 11/25/2025 | $19.30 | $19.43 (0.67%) | $19.66 | $19.30 | 361.54 K | $1.18 B |
| 11/24/2025 | $19.10 | $19.24 (0.73%) | $19.27 | $19.01 | 273.72 K | $1.16 B |
| 11/21/2025 | $18.69 | $19.17 (2.57%) | $19.19 | $18.56 | 358.20 K | $1.16 B |
| 11/20/2025 | $18.78 | $18.56 (-1.17%) | $18.95 | $18.52 | 435.40 K | $1.12 B |
| 11/19/2025 | $18.86 | $18.71 (-0.8%) | $18.96 | $18.71 | 280.20 K | $1.13 B |
| 11/18/2025 | $18.98 | $18.87 (-0.58%) | $18.98 | $18.78 | 385.80 K | $1.14 B |
| 11/17/2025 | $19.30 | $18.81 (-2.54%) | $19.33 | $18.74 | 354.70 K | $1.14 B |
| 11/14/2025 | $19.16 | $19.33 (0.89%) | $19.35 | $18.92 | 338.01 K | $1.17 B |
| 11/13/2025 | $19.32 | $19.16 (-0.83%) | $19.55 | $19.09 | 311.64 K | $1.16 B |
| 11/12/2025 | $19.53 | $19.33 (-1.02%) | $19.60 | $19.33 | 517.73 K | $1.17 B |
| 11/11/2025 | $19.29 | $19.55 (1.35%) | $19.64 | $19.25 | 274.00 K | $1.18 B |
| 11/10/2025 | $19.33 | $19.19 (-0.72%) | $19.35 | $19.07 | 255.70 K | $1.16 B |
| 11/07/2025 | $18.90 | $19.32 (2.22%) | $19.41 | $18.90 | 523.83 K | $1.17 B |
| 11/06/2025 | $18.94 | $18.89 (-0.26%) | $19.02 | $18.71 | 357.91 K | $1.14 B |
| 11/05/2025 | $18.96 | $18.85 (-0.58%) | $18.97 | $18.62 | 573.80 K | $1.14 B |
| 11/04/2025 | $18.90 | $18.98 (0.42%) | $19.04 | $18.79 | 560.01 K | $1.15 B |
| 11/03/2025 | $19.01 | $18.96 (-0.26%) | $19.01 | $18.71 | 505.40 K | $1.15 B |
| 10/31/2025 | $18.96 | $19.11 (0.79%) | $19.25 | $18.83 | 546.70 K | $1.16 B |
| 10/30/2025 | $18.87 | $19.10 (1.22%) | $19.13 | $18.81 | 443.90 K | $1.16 B |
| 10/29/2025 | $19.88 | $18.95 (-4.68%) | $19.88 | $18.88 | 770.60 K | $1.15 B |
| 10/28/2025 | $19.94 | $20.11 (0.85%) | $20.22 | $19.74 | 555.14 K | $1.22 B |
| 10/27/2025 | $19.88 | $20.08 (1.01%) | $20.11 | $19.83 | 305.02 K | $1.22 B |
| 10/24/2025 | $19.97 | $19.95 (-0.1%) | $20.10 | $19.91 | 307.02 K | $1.21 B |
| 10/23/2025 | $20.12 | $19.92 (-0.99%) | $20.16 | $19.91 | 292.70 K | $1.21 B |
| 10/22/2025 | $19.97 | $20.11 (0.7%) | $20.28 | $19.92 | 323.00 K | $1.22 B |
| 10/21/2025 | $19.62 | $19.89 (1.38%) | $19.97 | $19.61 | 266.80 K | $1.20 B |
| 10/20/2025 | $19.51 | $19.60 (0.46%) | $19.67 | $19.28 | 224.71 K | $1.19 B |
| 10/17/2025 | $19.49 | $19.45 (-0.21%) | $19.65 | $19.36 | 292.52 K | $1.18 B |
| 10/16/2025 | $19.65 | $19.55 (-0.51%) | $19.77 | $19.45 | 290.10 K | $1.18 B |
| 10/15/2025 | $19.28 | $19.53 (1.3%) | $19.70 | $19.28 | 352.90 K | $1.18 B |
| 10/14/2025 | $19.03 | $19.25 (1.16%) | $19.26 | $18.94 | 272.24 K | $1.17 B |
| 10/13/2025 | $19.24 | $19.10 (-0.73%) | $19.30 | $18.98 | 273.83 K | $1.16 B |
| 10/10/2025 | $19.91 | $19.06 (-4.27%) | $19.91 | $19.04 | 313.21 K | $1.15 B |
| 10/09/2025 | $19.99 | $19.79 (-1%) | $20.06 | $19.68 | 332.40 K | $1.20 B |
| 10/08/2025 | $20.08 | $19.99 (-0.45%) | $20.08 | $19.82 | 347.01 K | $1.21 B |
| 10/07/2025 | $20.17 | $20.01 (-0.79%) | $20.25 | $20.00 | 512.90 K | $1.21 B |
| 10/06/2025 | $20.40 | $20.17 (-1.13%) | $20.57 | $20.11 | 355.32 K | $1.22 B |
| 10/03/2025 | $20.32 | $20.40 (0.39%) | $20.70 | $20.32 | 379.40 K | $1.24 B |
| 10/02/2025 | $20.21 | $20.28 (0.35%) | $20.36 | $20.03 | 312.01 K | $1.23 B |
| 10/01/2025 | $20.25 | $20.33 (0.4%) | $20.42 | $20.14 | 503.64 K | $1.23 B |
| 09/30/2025 | $20.19 | $20.32 (0.64%) | $20.34 | $20.05 | 229.90 K | $1.23 B |
| 09/29/2025 | $20.31 | $20.20 (-0.54%) | $20.47 | $20.10 | 205.32 K | $1.22 B |
| 09/26/2025 | $20.21 | $20.29 (0.4%) | $20.33 | $20.16 | 226.21 K | $1.23 B |
| 09/25/2025 | $20.37 | $20.12 (-1.23%) | $20.40 | $20.05 | 296.72 K | $1.22 B |
| 09/24/2025 | $20.92 | $20.38 (-2.58%) | $20.98 | $20.38 | 381.70 K | $1.23 B |
| 09/23/2025 | $20.79 | $20.89 (0.48%) | $21.05 | $20.79 | 251.50 K | $1.26 B |
| 09/22/2025 | $20.78 | $20.75 (-0.14%) | $20.85 | $20.60 | 234.90 K | $1.26 B |
| 09/19/2025 | $21.09 | $20.75 (-1.61%) | $21.11 | $20.72 | 881.42 K | $1.26 B |
| 09/18/2025 | $20.64 | $21.01 (1.79%) | $21.13 | $20.63 | 321.23 K | $1.27 B |
| 09/17/2025 | $20.88 | $20.58 (-1.44%) | $21.08 | $20.55 | 485.75 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
