-
5 DAY PERFORMANCE
+3.80% -
1 MONTH PERFORMANCE
+2.18% -
3 MONTH PERFORMANCE
+5.48% -
6 MONTH PERFORMANCE
+33.30% -
YEAR-TO-DATE PERFORMANCE
+24.83% -
1 YEAR PERFORMANCE
+49.79%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.90 | $28.08 (0.65%) | $28.35 | $27.90 | 257,345 | $1.69 B |
| 11/21/2024 | $27.70 | $27.84 (0.51%) | $28.10 | $27.61 | 174,200 | $1.68 B |
| 11/20/2024 | $27.65 | $27.67 (0.07%) | $27.80 | $27.35 | 161,135 | $1.67 B |
| 11/19/2024 | $26.93 | $27.84 (3.38%) | $27.84 | $26.81 | 203,200 | $1.68 B |
| 11/18/2024 | $27.00 | $27.07 (0.26%) | $27.35 | $26.96 | 191,500 | $1.63 B |
| 11/15/2024 | $27.31 | $27.00 (-1.14%) | $27.42 | $26.96 | 231,006 | $1.63 B |
| 11/14/2024 | $27.45 | $27.24 (-0.77%) | $27.63 | $27.12 | 194,428 | $1.64 B |
| 11/13/2024 | $27.66 | $27.35 (-1.12%) | $27.85 | $27.29 | 170,900 | $1.65 B |
| 11/12/2024 | $27.99 | $27.42 (-2.04%) | $28.24 | $27.39 | 245,600 | $1.65 B |
| 11/11/2024 | $28.10 | $28.02 (-0.28%) | $28.42 | $27.95 | 147,749 | $1.69 B |
| 11/08/2024 | $28.05 | $27.94 (-0.39%) | $28.23 | $27.82 | 249,000 | $1.69 B |
| 11/07/2024 | $28.02 | $27.96 (-0.21%) | $28.28 | $27.82 | 184,600 | $1.69 B |
| 11/06/2024 | $28.96 | $28.02 (-3.25%) | $28.96 | $27.48 | 383,700 | $1.69 B |
| 11/05/2024 | $27.01 | $27.32 (1.15%) | $27.43 | $27.01 | 160,100 | $1.65 B |
| 11/04/2024 | $26.68 | $27.13 (1.69%) | $27.35 | $26.60 | 214,724 | $1.64 B |
| 11/01/2024 | $27.12 | $26.64 (-1.77%) | $27.22 | $26.52 | 173,406 | $1.61 B |
| 10/31/2024 | $27.62 | $26.95 (-2.43%) | $27.77 | $26.89 | 247,916 | $1.63 B |
| 10/30/2024 | $27.87 | $27.79 (-0.29%) | $28.44 | $27.57 | 324,600 | $1.68 B |
| 10/29/2024 | $27.23 | $27.34 (0.4%) | $27.42 | $27.10 | 245,207 | $1.65 B |
| 10/28/2024 | $27.73 | $27.45 (-1.01%) | $28.06 | $27.43 | 234,700 | $1.66 B |
| 10/25/2024 | $27.97 | $27.50 (-1.68%) | $27.97 | $27.39 | 125,900 | $1.66 B |
| 10/24/2024 | $27.67 | $27.76 (0.33%) | $27.77 | $27.39 | 247,200 | $1.67 B |
| 10/23/2024 | $27.33 | $27.50 (0.62%) | $27.63 | $27.32 | 133,240 | $1.66 B |
| 10/22/2024 | $27.41 | $27.37 (-0.15%) | $27.67 | $27.28 | 103,901 | $1.65 B |
| 10/21/2024 | $28.14 | $27.52 (-2.2%) | $28.14 | $27.44 | 113,220 | $1.66 B |
| 10/18/2024 | $27.91 | $28.22 (1.11%) | $28.39 | $27.78 | 173,530 | $1.70 B |
| 10/17/2024 | $27.87 | $27.88 (0.04%) | $27.97 | $27.58 | 136,500 | $1.68 B |
| 10/16/2024 | $27.99 | $27.92 (-0.25%) | $28.42 | $27.85 | 177,700 | $1.68 B |
| 10/15/2024 | $27.16 | $27.79 (2.32%) | $28.23 | $27.10 | 265,028 | $1.68 B |
| 10/14/2024 | $26.67 | $27.19 (1.95%) | $27.36 | $26.52 | 191,400 | $1.64 B |
| 10/11/2024 | $26.43 | $26.62 (0.72%) | $26.70 | $26.41 | 148,603 | $1.61 B |
| 10/10/2024 | $26.38 | $26.31 (-0.27%) | $26.50 | $26.08 | 183,121 | $1.59 B |
| 10/09/2024 | $26.29 | $26.39 (0.38%) | $26.52 | $26.16 | 152,151 | $1.59 B |
| 10/08/2024 | $26.39 | $26.24 (-0.57%) | $26.40 | $26.07 | 142,330 | $1.58 B |
| 10/07/2024 | $26.30 | $26.31 (0.04%) | $26.38 | $25.95 | 193,400 | $1.59 B |
| 10/04/2024 | $26.23 | $26.47 (0.91%) | $26.52 | $26.09 | 184,953 | $1.60 B |
| 10/03/2024 | $26.08 | $26.11 (0.12%) | $26.14 | $25.87 | 120,500 | $1.57 B |
| 10/02/2024 | $26.25 | $26.17 (-0.3%) | $26.32 | $25.96 | 160,319 | $1.58 B |
| 10/01/2024 | $26.71 | $26.36 (-1.31%) | $26.71 | $26.35 | 218,300 | $1.59 B |
| 09/30/2024 | $26.54 | $26.72 (0.68%) | $26.91 | $26.32 | 290,012 | $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 |