American Assets Trust Inc (AAT) Historical Stock Data
20.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAT is up 0.26% a day on average. There have been 16 days where American Assets Trust Inc closed green and 14 days where AAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 20.39 | 20.51 | ↑$0.12 (0.59%) | 20.36 | 20.70 | 441.61K |
| 2025-07-08 | 19.90 | 20.32 | ↑$0.42 (2.11%) | 19.87 | 20.54 | 757.03K |
| 2025-07-07 | 20.10 | 19.94 | ↓$0.16 (-0.80%) | 19.86 | 20.24 | 412.46K |
| 2025-07-03 | 20.27 | 20.21 | ↓$0.06 (-0.30%) | 20.18 | 20.45 | 322.38K |
| 2025-07-02 | 19.90 | 20.19 | ↑$0.29 (1.46%) | 19.80 | 20.26 | 2.22M |
| 2025-07-01 | 19.67 | 19.83 | ↑$0.16 (0.81%) | 19.67 | 20.29 | 740.29K |
| 2025-06-30 | 19.93 | 19.75 | ↓$0.18 (-0.90%) | 19.45 | 20.00 | 602.04K |
| 2025-06-27 | 19.94 | 19.85 | ↓$0.09 (-0.45%) | 19.72 | 20.14 | 1M |
| 2025-06-26 | 19.44 | 19.91 | ↑$0.47 (2.42%) | 19.44 | 19.93 | 348.34K |
| 2025-06-25 | 19.86 | 19.34 | ↓$0.52 (-2.62%) | 19.33 | 19.93 | 413.19K |
| 2025-06-24 | 20.23 | 19.98 | ↓$0.25 (-1.24%) | 19.97 | 20.36 | 332.59K |
| 2025-06-23 | 20.19 | 20.23 | ↑$0.04 (0.20%) | 19.84 | 20.44 | 297.43K |
| 2025-06-20 | 20.38 | 20.23 | ↓$0.15 (-0.74%) | 20.11 | 20.58 | 1.05M |
| 2025-06-18 | 20.67 | 20.33 | ↓$0.34 (-1.64%) | 20.30 | 20.67 | 607.56K |
| 2025-06-17 | 20.34 | 20.65 | ↑$0.31 (1.52%) | 20.24 | 20.78 | 456.77K |
| 2025-06-16 | 20.30 | 20.40 | ↑$0.10 (0.49%) | 20.16 | 20.56 | 373.07K |
| 2025-06-13 | 20.26 | 20.19 | ↓$0.07 (-0.35%) | 19.99 | 20.39 | 295.69K |
| 2025-06-12 | 20.08 | 20.49 | ↑$0.41 (2.04%) | 20.08 | 20.49 | 283.64K |
| 2025-06-11 | 20.52 | 20.32 | ↓$0.20 (-0.97%) | 20.24 | 20.64 | 304.19K |
| 2025-06-10 | 20.34 | 20.39 | ↑$0.05 (0.25%) | 20.17 | 20.71 | 278.72K |
| 2025-06-09 | 20.29 | 20.19 | ↓$0.10 (-0.49%) | 20.12 | 20.45 | 308.51K |
| 2025-06-06 | 19.82 | 20.16 | ↑$0.34 (1.72%) | 19.77 | 20.23 | 281.69K |
| 2025-06-05 | 19.87 | 19.63 | ↓$0.24 (-1.21%) | 19.63 | 19.92 | 295.93K |
| 2025-06-04 | 20.02 | 20.24 | ↑$0.22 (1.10%) | 20.02 | 20.26 | 423.32K |
| 2025-06-03 | 20.11 | 20.07 | ↓$0.04 (-0.20%) | 19.83 | 20.30 | 772.61K |
| 2025-06-02 | 19.85 | 20.21 | ↑$0.36 (1.81%) | 19.59 | 20.22 | 458.22K |
| 2025-05-30 | 20.09 | 19.94 | ↓$0.15 (-0.75%) | 19.77 | 20.11 | 470.46K |
| 2025-05-29 | 19.99 | 20.15 | ↑$0.16 (0.80%) | 19.97 | 20.38 | 376.82K |
| 2025-05-28 | 19.87 | 19.96 | ↑$0.09 (0.45%) | 19.71 | 20.01 | 464.39K |
| 2025-05-27 | 19.31 | 19.84 | ↑$0.53 (2.74%) | 19.23 | 19.91 | 327.01K |
Create an account or log in to view more rows.
$AAT Many many bears
$AAT Any red I see I shall buy
$AAT Hold on to your Butts.
$AAT go green today and we gap up tomrrow
$AAT diversified
$AAT low volume today isn’t necessarily a bad thing
$AAT keep inchin
$AAT wow you bulls are losers
$AAT If options never existed
what do you think this stock would be trading at?
$AAT To the moon!!