5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
+10.12%
6 MONTH PERFORMANCE
+23.71%
YEAR-TO-DATE PERFORMANCE
+21.29%
1 YEAR PERFORMANCE
+17.74%
American Assets Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $22.79 | $22.96 (0.75%) | $23.00 | $22.71 | 410.80 K | $1.39 B |
| 08/12/2026 | $22.46 | $22.56 (0.45%) | $22.60 | $22.24 | 282.21 K | $1.37 B |
| 08/11/2026 | $22.63 | $22.32 (-1.37%) | $22.65 | $22.24 | 431.50 K | $1.35 B |
| 08/10/2026 | $22.85 | $22.54 (-1.36%) | $22.88 | $22.30 | 400.64 K | $1.37 B |
| 08/07/2026 | $22.64 | $22.83 (0.84%) | $22.95 | $22.52 | 340.54 K | $1.39 B |
| 08/06/2026 | $23.23 | $22.52 (-3.06%) | $23.29 | $22.40 | 512.31 K | $1.37 B |
| 08/05/2026 | $23.05 | $23.07 (0.09%) | $23.19 | $22.79 | 349.70 K | $1.40 B |
| 08/04/2026 | $23.71 | $23.17 (-2.28%) | $23.71 | $23.04 | 625.30 K | $1.41 B |
| 08/03/2026 | $23.74 | $23.87 (0.55%) | $23.99 | $23.61 | 367.34 K | $1.45 B |
| 07/31/2026 | $23.92 | $23.59 (-1.38%) | $24.05 | $23.43 | 437.50 K | $1.43 B |
| 07/30/2026 | $23.90 | $24.03 (0.54%) | $24.06 | $23.53 | 546.60 K | $1.46 B |
| 07/29/2026 | $23.08 | $23.72 (2.77%) | $23.91 | $23.08 | 616.20 K | $1.44 B |
| 07/28/2026 | $24.53 | $24.11 (-1.71%) | $24.54 | $24.02 | 351.80 K | $1.46 B |
| 07/27/2026 | $24.44 | $24.33 (-0.45%) | $24.66 | $24.26 | 375.95 K | $1.48 B |
| 07/24/2026 | $24.40 | $24.30 (-0.41%) | $24.44 | $24.20 | 493.81 K | $1.48 B |
| 07/23/2026 | $24.12 | $24.24 (0.5%) | $24.41 | $24.01 | 510.60 K | $1.47 B |
| 07/22/2026 | $25.26 | $24.27 (-3.92%) | $25.26 | $24.16 | 380.00 K | $1.47 B |
| 07/21/2026 | $25.26 | $25.29 (0.12%) | $25.46 | $25.10 | 320.24 K | $1.54 B |
| 07/20/2026 | $25.53 | $25.26 (-1.06%) | $25.62 | $25.15 | 218.20 K | $1.53 B |
| 07/17/2026 | $25.85 | $25.51 (-1.32%) | $25.91 | $25.28 | 345.82 K | $1.55 B |
| 07/16/2026 | $25.55 | $25.85 (1.17%) | $25.97 | $25.55 | 498.83 K | $1.57 B |
| 07/15/2026 | $25.31 | $25.46 (0.59%) | $25.67 | $25.31 | 250.12 K | $1.55 B |
| 07/14/2026 | $25.25 | $25.18 (-0.28%) | $25.43 | $24.99 | 282.11 K | $1.53 B |
| 07/13/2026 | $25.26 | $25.14 (-0.48%) | $25.49 | $24.95 | 331.37 K | $1.53 B |
| 07/10/2026 | $25.20 | $25.12 (-0.32%) | $25.24 | $24.88 | 212.80 K | $1.52 B |
| 07/09/2026 | $25.14 | $25.07 (-0.28%) | $25.24 | $24.84 | 315.60 K | $1.52 B |
| 07/08/2026 | $24.84 | $25.01 (0.68%) | $25.03 | $24.49 | 626.13 K | $1.52 B |
| 07/07/2026 | $25.34 | $25.00 (-1.34%) | $25.48 | $24.93 | 399.50 K | $1.52 B |
| 07/06/2026 | $25.55 | $25.16 (-1.53%) | $25.55 | $25.16 | 332.80 K | $1.53 B |
| 07/02/2026 | $25.18 | $25.51 (1.31%) | $25.51 | $25.18 | 322.63 K | $1.55 B |
| 07/01/2026 | $24.49 | $25.22 (2.98%) | $25.34 | $24.49 | 266.41 K | $1.53 B |
| 06/30/2026 | $24.75 | $24.69 (-0.24%) | $24.90 | $24.29 | 416.42 K | $1.50 B |
| 06/29/2026 | $25.03 | $24.84 (-0.76%) | $25.03 | $24.76 | 464.35 K | $1.51 B |
| 06/26/2026 | $24.58 | $25.18 (2.44%) | $25.26 | $24.58 | 987.91 K | $1.53 B |
| 06/25/2026 | $24.35 | $24.57 (0.9%) | $24.69 | $24.11 | 439.08 K | $1.49 B |
| 06/24/2026 | $24.48 | $24.37 (-0.45%) | $24.69 | $24.32 | 410.80 K | $1.48 B |
| 06/23/2026 | $24.28 | $24.35 (0.29%) | $24.60 | $24.28 | 542.90 K | $1.48 B |
| 06/22/2026 | $24.06 | $24.24 (0.75%) | $24.45 | $23.85 | 459.91 K | $1.47 B |
| 06/18/2026 | $24.00 | $24.05 (0.21%) | $24.15 | $23.89 | 940.20 K | $1.46 B |
| 06/17/2026 | $24.35 | $23.85 (-2.05%) | $24.40 | $23.69 | 417.51 K | $1.45 B |
| 06/16/2026 | $24.46 | $24.40 (-0.25%) | $24.69 | $24.26 | 387.60 K | $1.48 B |
| 06/15/2026 | $24.38 | $24.28 (-0.41%) | $24.45 | $24.04 | 379.10 K | $1.47 B |
| 06/12/2026 | $24.63 | $24.41 (-0.89%) | $24.84 | $24.38 | 333.02 K | $1.48 B |
| 06/11/2026 | $24.76 | $24.47 (-1.17%) | $24.85 | $24.34 | 385.13 K | $1.49 B |
| 06/10/2026 | $24.60 | $24.50 (-0.41%) | $24.81 | $24.50 | 389.83 K | $1.49 B |
| 06/09/2026 | $24.21 | $24.42 (0.87%) | $24.67 | $24.19 | 527.80 K | $1.48 B |
| 06/08/2026 | $23.83 | $24.03 (0.84%) | $24.24 | $23.66 | 479.44 K | $1.46 B |
| 06/05/2026 | $23.72 | $23.66 (-0.25%) | $24.11 | $23.59 | 537.25 K | $1.44 B |
| 06/04/2026 | $23.50 | $23.86 (1.53%) | $23.97 | $23.32 | 538.70 K | $1.45 B |
| 06/03/2026 | $23.28 | $23.32 (0.17%) | $23.53 | $23.19 | 453.50 K | $1.42 B |
| 06/02/2026 | $23.39 | $23.34 (-0.21%) | $23.62 | $23.18 | 617.80 K | $1.42 B |
| 06/01/2026 | $23.25 | $23.42 (0.73%) | $23.66 | $23.14 | 546.85 K | $1.42 B |
| 05/29/2026 | $23.29 | $23.30 (0.04%) | $23.66 | $23.21 | 576.24 K | $1.41 B |
| 05/28/2026 | $22.58 | $23.37 (3.5%) | $23.42 | $22.37 | 477.54 K | $1.42 B |
| 05/27/2026 | $22.49 | $22.53 (0.18%) | $22.66 | $22.39 | 681.60 K | $1.37 B |
| 05/26/2026 | $22.83 | $22.39 (-1.93%) | $22.97 | $22.37 | 491.22 K | $1.36 B |
| 05/22/2026 | $22.40 | $22.78 (1.7%) | $22.80 | $22.21 | 340.72 K | $1.38 B |
| 05/21/2026 | $21.74 | $22.15 (1.89%) | $22.24 | $21.54 | 416.05 K | $1.34 B |
| 05/20/2026 | $21.19 | $21.76 (2.69%) | $21.78 | $21.11 | 390.34 K | $1.32 B |
| 05/19/2026 | $21.09 | $21.27 (0.85%) | $21.27 | $20.91 | 289.26 K | $1.29 B |
| 05/18/2026 | $20.87 | $21.06 (0.91%) | $21.18 | $20.83 | 335.70 K | $1.28 B |
| 05/15/2026 | $20.88 | $20.77 (-0.53%) | $20.88 | $20.55 | 303.80 K | $1.26 B |
| 05/14/2026 | $20.86 | $20.85 (-0.05%) | $21.19 | $20.82 | 297.10 K | $1.27 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.
