-
5 DAY PERFORMANCE
+0.83% -
1 MONTH PERFORMANCE
-1.98% -
3 MONTH PERFORMANCE
+19.24% -
6 MONTH PERFORMANCE
+26.47% -
YEAR-TO-DATE PERFORMANCE
+18.66% -
1 YEAR PERFORMANCE
+37.33%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.54 | $26.71 (0.64%) | $26.91 | $26.32 | 136,685 | $1.61 B |
| 09/27/2024 | $26.77 | $26.57 (-0.75%) | $26.86 | $26.45 | 224,402 | $1.60 B |
| 09/26/2024 | $27.22 | $26.49 (-2.68%) | $27.22 | $26.48 | 151,300 | $1.60 B |
| 09/25/2024 | $27.26 | $27.04 (-0.81%) | $27.31 | $26.99 | 174,839 | $1.63 B |
| 09/24/2024 | $27.07 | $27.32 (0.92%) | $27.50 | $27.05 | 181,000 | $1.65 B |
| 09/23/2024 | $27.15 | $27.12 (-0.11%) | $27.35 | $26.98 | 233,718 | $1.64 B |
| 09/20/2024 | $27.20 | $26.94 (-0.96%) | $27.37 | $26.88 | 1.29 M | $1.62 B |
| 09/19/2024 | $27.51 | $27.37 (-0.51%) | $27.79 | $26.86 | 386,326 | $1.65 B |
| 09/18/2024 | $27.00 | $27.11 (0.41%) | $27.62 | $26.85 | 426,837 | $1.64 B |
| 09/17/2024 | $27.12 | $26.99 (-0.48%) | $27.30 | $26.82 | 246,133 | $1.63 B |
| 09/16/2024 | $26.77 | $26.86 (0.34%) | $27.06 | $26.56 | 209,000 | $1.62 B |
| 09/13/2024 | $26.63 | $26.70 (0.26%) | $26.75 | $26.35 | 176,721 | $1.61 B |
| 09/12/2024 | $25.94 | $26.34 (1.54%) | $26.55 | $25.86 | 169,800 | $1.59 B |
| 09/11/2024 | $25.69 | $25.80 (0.43%) | $25.86 | $25.23 | 180,800 | $1.56 B |
| 09/10/2024 | $25.65 | $26.06 (1.6%) | $26.08 | $25.54 | 245,200 | $1.57 B |
| 09/09/2024 | $25.94 | $25.51 (-1.66%) | $25.94 | $25.18 | 283,020 | $1.54 B |
| 09/06/2024 | $26.12 | $26.02 (-0.38%) | $26.21 | $25.80 | 249,110 | $1.57 B |
| 09/05/2024 | $26.53 | $25.95 (-2.19%) | $26.55 | $25.92 | 234,300 | $1.57 B |
| 09/04/2024 | $26.96 | $26.70 (-0.96%) | $27.29 | $26.42 | 264,600 | $1.61 B |
| 09/03/2024 | $27.06 | $26.96 (-0.37%) | $27.25 | $26.76 | 217,300 | $1.63 B |
| 08/30/2024 | $27.16 | $27.25 (0.33%) | $27.32 | $26.89 | 237,947 | $1.64 B |
| 08/29/2024 | $27.14 | $27.07 (-0.26%) | $27.21 | $26.74 | 333,056 | $1.63 B |
| 08/28/2024 | $26.72 | $26.96 (0.9%) | $27.12 | $26.70 | 181,400 | $1.63 B |
| 08/27/2024 | $26.39 | $26.90 (1.93%) | $27.03 | $26.33 | 232,210 | $1.62 B |
| 08/26/2024 | $26.91 | $26.55 (-1.34%) | $27.04 | $26.54 | 167,727 | $1.60 B |
| 08/23/2024 | $26.19 | $26.64 (1.72%) | $27.01 | $26.10 | 233,400 | $1.61 B |
| 08/22/2024 | $26.12 | $26.05 (-0.27%) | $26.18 | $25.88 | 162,339 | $1.57 B |
| 08/21/2024 | $25.71 | $26.03 (1.24%) | $26.08 | $25.53 | 181,900 | $1.57 B |
| 08/20/2024 | $25.82 | $25.63 (-0.74%) | $25.82 | $25.44 | 196,537 | $1.55 B |
| 08/19/2024 | $25.53 | $25.92 (1.53%) | $25.93 | $25.47 | 168,400 | $1.56 B |
| 08/16/2024 | $25.36 | $25.38 (0.08%) | $25.61 | $25.18 | 230,020 | $1.53 B |
| 08/15/2024 | $25.21 | $25.39 (0.71%) | $25.65 | $25.01 | 307,300 | $1.53 B |
| 08/14/2024 | $24.71 | $24.82 (0.45%) | $25.22 | $24.51 | 661,714 | $1.50 B |
| 08/13/2024 | $24.71 | $24.69 (-0.08%) | $24.92 | $24.39 | 259,600 | $1.49 B |
| 08/12/2024 | $25.02 | $24.45 (-2.28%) | $25.17 | $24.38 | 162,422 | $1.47 B |
| 08/09/2024 | $25.22 | $25.13 (-0.36%) | $25.27 | $24.95 | 143,228 | $1.52 B |
| 08/08/2024 | $25.40 | $25.22 (-0.71%) | $25.67 | $25.12 | 249,200 | $1.52 B |
| 08/07/2024 | $25.74 | $25.29 (-1.75%) | $25.98 | $25.07 | 331,800 | $1.53 B |
| 08/06/2024 | $24.49 | $25.51 (4.16%) | $25.80 | $24.47 | 304,129 | $1.54 B |
| 08/05/2024 | $24.77 | $24.51 (-1.05%) | $25.19 | $24.31 | 266,617 | $1.48 B |
| 08/02/2024 | $25.27 | $25.73 (1.82%) | $25.87 | $25.27 | 288,543 | $1.55 B |
| 08/01/2024 | $26.62 | $26.04 (-2.18%) | $26.83 | $25.55 | 361,900 | $1.57 B |
| 07/31/2024 | $25.98 | $26.52 (2.08%) | $27.55 | $24.71 | 573,506 | $1.60 B |
| 07/30/2024 | $25.03 | $25.82 (3.16%) | $25.87 | $24.72 | 252,628 | $1.56 B |
| 07/29/2024 | $25.29 | $24.86 (-1.7%) | $25.41 | $24.86 | 160,711 | $1.50 B |
| 07/26/2024 | $24.93 | $25.22 (1.16%) | $25.32 | $24.74 | 181,906 | $1.52 B |
| 07/25/2024 | $24.42 | $24.61 (0.78%) | $24.89 | $24.38 | 237,900 | $1.48 B |
| 07/24/2024 | $24.80 | $24.27 (-2.14%) | $25.10 | $24.26 | 246,643 | $1.46 B |
| 07/23/2024 | $24.45 | $24.89 (1.8%) | $25.03 | $24.29 | 203,441 | $1.50 B |
| 07/22/2024 | $24.03 | $24.55 (2.16%) | $24.56 | $23.79 | 179,300 | $1.48 B |
| 07/19/2024 | $24.16 | $23.91 (-1.03%) | $24.39 | $23.86 | 192,804 | $1.44 B |
| 07/18/2024 | $24.36 | $24.17 (-0.78%) | $24.90 | $24.00 | 227,324 | $1.46 B |
| 07/17/2024 | $24.56 | $24.54 (-0.08%) | $25.12 | $24.51 | 361,600 | $1.48 B |
| 07/16/2024 | $24.16 | $24.64 (1.99%) | $24.72 | $24.16 | 297,100 | $1.49 B |
| 07/15/2024 | $23.81 | $24.01 (0.84%) | $24.29 | $23.76 | 251,995 | $1.45 B |
| 07/12/2024 | $23.44 | $23.59 (0.64%) | $23.89 | $23.37 | 216,100 | $1.42 B |
| 07/11/2024 | $22.66 | $23.19 (2.34%) | $23.24 | $22.59 | 255,500 | $1.40 B |
| 07/10/2024 | $22.19 | $22.10 (-0.41%) | $22.28 | $21.90 | 165,038 | $1.33 B |
| 07/09/2024 | $21.87 | $22.04 (0.78%) | $22.09 | $21.82 | 280,700 | $1.33 B |
| 07/08/2024 | $21.93 | $21.98 (0.23%) | $22.10 | $21.89 | 193,341 | $1.33 B |
| 07/05/2024 | $22.20 | $21.79 (-1.85%) | $22.32 | $21.78 | 203,700 | $1.31 B |
| 07/03/2024 | $22.32 | $22.23 (-0.4%) | $22.45 | $22.22 | 97,404 | $1.34 B |
| 07/02/2024 | $22.47 | $22.22 (-1.11%) | $22.69 | $22.21 | 281,500 | $1.34 B |
| 07/01/2024 | $22.24 | $22.40 (0.72%) | $22.45 | $22.07 | 381,143 | $1.35 B |