American Assets Trust Inc (AAT) Historical Stock Data
18.84 ↑0.24 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAT is down -0.14% a day on average. There have been 14 days where American Assets Trust Inc closed green and 16 days where AAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 18.61 | 18.84 | ↑$0.23 (1.24%) | 18.61 | 18.87 | 232.27K |
| 2025-12-23 | 18.70 | 18.60 | ↓$0.10 (-0.53%) | 18.57 | 18.83 | 240.26K |
| 2025-12-22 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.63 | 18.89 | 241.07K |
| 2025-12-19 | 18.88 | 18.75 | ↓$0.13 (-0.69%) | 18.72 | 19.11 | 324.24K |
| 2025-12-18 | 19.11 | 19.01 | ↓$0.10 (-0.52%) | 18.98 | 19.25 | 274.28K |
| 2025-12-17 | 19.20 | 19.08 | ↓$0.12 (-0.63%) | 18.98 | 19.46 | 325.87K |
| 2025-12-16 | 19.35 | 19.19 | ↓$0.16 (-0.83%) | 19.09 | 19.36 | 246.16K |
| 2025-12-15 | 19.25 | 19.33 | ↑$0.08 (0.42%) | 19.16 | 19.37 | 307.17K |
| 2025-12-12 | 19.35 | 19.16 | ↓$0.19 (-0.98%) | 19.06 | 19.35 | 497.43K |
| 2025-12-11 | 19.17 | 19.23 | ↑$0.06 (0.31%) | 19.13 | 19.45 | 353.79K |
| 2025-12-10 | 19.00 | 19.05 | ↑$0.05 (0.26%) | 18.90 | 19.25 | 307.85K |
| 2025-12-09 | 18.68 | 19.02 | ↑$0.34 (1.82%) | 18.68 | 19.24 | 472.29K |
| 2025-12-08 | 18.79 | 18.55 | ↓$0.24 (-1.28%) | 18.51 | 18.79 | 396.16K |
| 2025-12-05 | 18.80 | 18.73 | ↓$0.07 (-0.37%) | 18.66 | 18.98 | 253.08K |
| 2025-12-04 | 19.13 | 18.88 | ↓$0.25 (-1.31%) | 18.82 | 19.15 | 321.28K |
| 2025-12-03 | 19.48 | 19.50 | ↑$0.02 (0.10%) | 19.35 | 19.62 | 403.62K |
| 2025-12-02 | 19.59 | 19.44 | ↓$0.15 (-0.77%) | 19.39 | 19.59 | 350.46K |
| 2025-12-01 | 19.36 | 19.44 | ↑$0.08 (0.41%) | 19.36 | 19.56 | 244.61K |
| 2025-11-28 | 19.39 | 19.50 | ↑$0.11 (0.57%) | 19.34 | 19.52 | 203.95K |
| 2025-11-26 | 19.35 | 19.46 | ↑$0.11 (0.57%) | 19.35 | 19.68 | 414.51K |
| 2025-11-25 | 19.30 | 19.43 | ↑$0.13 (0.67%) | 19.30 | 19.66 | 361.54K |
| 2025-11-24 | 19.10 | 19.24 | ↑$0.14 (0.73%) | 19.01 | 19.27 | 183.33K |
| 2025-11-21 | 18.69 | 19.17 | ↑$0.48 (2.57%) | 18.56 | 19.19 | 291.28K |
| 2025-11-20 | 18.78 | 18.56 | ↓$0.22 (-1.17%) | 18.53 | 18.94 | 435.40K |
| 2025-11-19 | 18.86 | 18.71 | ↓$0.15 (-0.80%) | 18.71 | 18.96 | 206.94K |
| 2025-11-18 | 18.98 | 18.87 | ↓$0.11 (-0.58%) | 18.78 | 18.98 | 385.80K |
| 2025-11-17 | 19.30 | 18.81 | ↓$0.49 (-2.54%) | 18.74 | 19.30 | 267.48K |
| 2025-11-14 | 19.16 | 19.33 | ↑$0.17 (0.89%) | 18.92 | 19.35 | 252.83K |
| 2025-11-13 | 19.32 | 19.16 | ↓$0.16 (-0.83%) | 19.09 | 19.55 | 253.74K |
| 2025-11-12 | 19.53 | 19.33 | ↓$0.20 (-1.02%) | 19.33 | 19.60 | 282.98K |
Create an account or log in to view more rows.
$AAT I like it
$AAT Don't hold!!! Buy it
$AAT is the dump over
$AAT will be green by open
$AAT love this stock!!!!
$AAT my lotto for earnings
$AAT get over the hump
$AAT Many many bears
$AAT Any red I see I shall buy
$AAT Hold on to your Butts.