American Assets Trust Inc (AAT) Historical Stock Data
19.65 ↑0.25 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAT is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19.35 | 19.65 | ↑$0.30 (1.55%) | 19.34 | 19.71 | 326.41K |
| 2025-05-14 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 19.26 | 19.53 | 336.23K |
| 2025-05-13 | 19.68 | 19.50 | ↓$0.18 (-0.91%) | 19.29 | 19.79 | 308.85K |
| 2025-05-12 | 19.61 | 19.55 | ↓$0.06 (-0.31%) | 19.49 | 19.84 | 348.61K |
| 2025-05-09 | 19.22 | 19.25 | ↑$0.03 (0.16%) | 19.14 | 19.36 | 228.83K |
| 2025-05-08 | 19.14 | 19.27 | ↑$0.13 (0.68%) | 18.91 | 19.38 | 349.83K |
| 2025-05-07 | 19.03 | 19.02 | ↓$0.01 (-0.05%) | 18.94 | 19.25 | 364.77K |
| 2025-05-06 | 18.89 | 18.91 | ↑$0.02 (0.11%) | 18.71 | 19.07 | 401.31K |
| 2025-05-05 | 18.99 | 19.04 | ↑$0.05 (0.26%) | 18.86 | 19.15 | 361.77K |
| 2025-05-02 | 19.00 | 19.11 | ↑$0.11 (0.58%) | 18.87 | 19.21 | 410.42K |
| 2025-05-01 | 18.70 | 18.83 | ↑$0.13 (0.70%) | 18.55 | 19.02 | 281.43K |
| 2025-04-30 | 18.66 | 18.73 | ↑$0.07 (0.38%) | 17.84 | 18.87 | 546.36K |
| 2025-04-29 | 18.84 | 18.52 | ↓$0.32 (-1.70%) | 18.46 | 18.95 | 577.26K |
| 2025-04-28 | 18.79 | 19.01 | ↑$0.22 (1.17%) | 18.53 | 19.01 | 456.42K |
| 2025-04-25 | 18.62 | 18.68 | ↑$0.06 (0.32%) | 18.42 | 18.77 | 429.12K |
| 2025-04-24 | 18.85 | 18.64 | ↓$0.21 (-1.11%) | 18.56 | 18.97 | 769.48K |
| 2025-04-23 | 19.34 | 19.02 | ↓$0.32 (-1.65%) | 18.97 | 19.51 | 333.13K |
| 2025-04-22 | 19.15 | 18.94 | ↓$0.21 (-1.10%) | 18.80 | 19.19 | 446.84K |
| 2025-04-21 | 18.80 | 18.77 | ↓$0.03 (-0.16%) | 18.24 | 18.89 | 495.65K |
| 2025-04-17 | 18.96 | 19.05 | ↑$0.09 (0.47%) | 18.96 | 19.31 | 297.07K |
| 2025-04-16 | 18.98 | 18.84 | ↓$0.14 (-0.74%) | 18.75 | 19.28 | 275.19K |
| 2025-04-15 | 18.77 | 18.91 | ↑$0.14 (0.75%) | 18.77 | 19.03 | 789.72K |
| 2025-04-14 | 18.44 | 18.83 | ↑$0.39 (2.11%) | 18.44 | 19.00 | 402.69K |
| 2025-04-11 | 17.84 | 18.30 | ↑$0.46 (2.58%) | 17.41 | 18.34 | 469.65K |
| 2025-04-10 | 18.07 | 17.95 | ↓$0.12 (-0.66%) | 17.30 | 18.24 | 632.59K |
| 2025-04-09 | 17.06 | 18.53 | ↑$1.47 (8.62%) | 16.69 | 18.65 | 606.69K |
| 2025-04-08 | 18.52 | 17.29 | ↓$1.23 (-6.64%) | 17.15 | 18.56 | 479.81K |
| 2025-04-07 | 18.22 | 18.08 | ↓$0.14 (-0.77%) | 17.57 | 18.98 | 779.19K |
| 2025-04-04 | 18.98 | 18.73 | ↓$0.25 (-1.32%) | 18.49 | 19.33 | 1.15M |
| 2025-04-03 | 19.93 | 19.37 | ↓$0.56 (-2.81%) | 19.27 | 20.02 | 469.88K |
Create an account or log in to view more rows.
$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!!
$AAT Bears go home!
$AAT has just been halted from trading.
$AAT let’s go baby!
$AAT hold and buy… go green go!!!