5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
-23.02%
6 MONTH PERFORMANCE
-31.88%
YEAR-TO-DATE PERFORMANCE
-27.91%
1 YEAR PERFORMANCE
-7.79%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $18.77 | $18.91 (0.75%) | $19.02 | $18.77 | 197,906 | $1.14 B |
| 04/14/2025 | $18.44 | $18.83 (2.11%) | $19.00 | $18.43 | 402,700 | $1.14 B |
| 04/11/2025 | $17.84 | $18.30 (2.58%) | $18.34 | $17.41 | 469,700 | $1.11 B |
| 04/10/2025 | $18.07 | $17.95 (-0.66%) | $18.24 | $17.30 | 632,600 | $1.08 B |
| 04/09/2025 | $17.06 | $18.53 (8.62%) | $18.65 | $16.69 | 606,700 | $1.12 B |
| 04/08/2025 | $18.52 | $17.29 (-6.64%) | $18.56 | $17.15 | 479,807 | $1.04 B |
| 04/07/2025 | $18.22 | $18.08 (-0.77%) | $18.98 | $17.57 | 779,200 | $1.09 B |
| 04/04/2025 | $18.98 | $18.73 (-1.32%) | $19.33 | $18.49 | 1.15 M | $1.13 B |
| 04/03/2025 | $19.93 | $19.37 (-2.81%) | $20.02 | $19.27 | 469,900 | $1.17 B |
| 04/02/2025 | $19.96 | $20.40 (2.2%) | $20.45 | $19.94 | 211,300 | $1.23 B |
| 04/01/2025 | $20.15 | $20.07 (-0.4%) | $20.21 | $19.79 | 249,100 | $1.21 B |
| 03/31/2025 | $19.96 | $20.14 (0.9%) | $20.28 | $19.92 | 345,700 | $1.22 B |
| 03/28/2025 | $20.33 | $20.04 (-1.43%) | $20.38 | $19.82 | 889,400 | $1.21 B |
| 03/27/2025 | $20.38 | $20.25 (-0.64%) | $20.49 | $20.21 | 328,847 | $1.22 B |
| 03/26/2025 | $20.32 | $20.32 (0%) | $20.41 | $20.23 | 203,500 | $1.23 B |
| 03/25/2025 | $20.52 | $20.26 (-1.27%) | $20.53 | $20.13 | 344,600 | $1.22 B |
| 03/24/2025 | $20.38 | $20.53 (0.74%) | $20.71 | $20.27 | 358,440 | $1.24 B |
| 03/21/2025 | $20.40 | $20.25 (-0.74%) | $20.48 | $20.06 | 1.00 M | $1.22 B |
| 03/20/2025 | $20.57 | $20.51 (-0.29%) | $20.81 | $20.48 | 391,200 | $1.24 B |
| 03/19/2025 | $20.21 | $20.71 (2.47%) | $20.97 | $20.16 | 595,635 | $1.25 B |
| 03/18/2025 | $20.35 | $20.25 (-0.49%) | $20.68 | $20.14 | 605,616 | $1.22 B |
| 03/17/2025 | $19.96 | $20.37 (2.05%) | $20.45 | $19.91 | 416,800 | $1.23 B |
| 03/14/2025 | $19.83 | $20.13 (1.51%) | $20.19 | $19.65 | 503,900 | $1.22 B |
| 03/13/2025 | $20.26 | $19.65 (-3.01%) | $20.43 | $19.56 | 527,600 | $1.19 B |
| 03/12/2025 | $20.40 | $20.26 (-0.69%) | $20.52 | $20.01 | 506,526 | $1.22 B |
| 03/11/2025 | $20.92 | $20.39 (-2.53%) | $21.01 | $20.32 | 413,400 | $1.23 B |
| 03/10/2025 | $21.33 | $20.81 (-2.44%) | $21.59 | $20.73 | 487,700 | $1.26 B |
| 03/07/2025 | $21.43 | $21.33 (-0.47%) | $21.60 | $21.03 | 427,634 | $1.29 B |
| 03/06/2025 | $21.61 | $21.39 (-1.02%) | $21.78 | $21.25 | 202,826 | $1.29 B |
| 03/05/2025 | $21.70 | $22.06 (1.66%) | $22.12 | $21.53 | 294,300 | $1.33 B |
| 03/04/2025 | $22.02 | $21.73 (-1.32%) | $22.27 | $21.73 | 361,635 | $1.31 B |
| 03/03/2025 | $22.54 | $22.20 (-1.51%) | $22.79 | $22.13 | 400,400 | $1.34 B |
| 02/28/2025 | $22.50 | $22.46 (-0.18%) | $22.59 | $22.25 | 466,300 | $1.36 B |
| 02/27/2025 | $21.96 | $22.42 (2.09%) | $22.45 | $21.96 | 328,748 | $1.35 B |
| 02/26/2025 | $21.92 | $21.89 (-0.14%) | $22.08 | $21.78 | 247,713 | $1.32 B |
| 02/25/2025 | $21.84 | $21.89 (0.23%) | $22.13 | $21.70 | 292,000 | $1.32 B |
| 02/24/2025 | $21.93 | $22.02 (0.41%) | $22.19 | $21.83 | 199,800 | $1.33 B |
| 02/21/2025 | $22.25 | $21.83 (-1.89%) | $22.26 | $21.79 | 399,904 | $1.32 B |
| 02/20/2025 | $21.65 | $22.02 (1.71%) | $22.18 | $21.63 | 434,300 | $1.33 B |
| 02/19/2025 | $21.80 | $21.71 (-0.41%) | $21.86 | $21.53 | 396,012 | $1.31 B |
| 02/18/2025 | $22.20 | $21.99 (-0.95%) | $22.30 | $21.89 | 235,739 | $1.33 B |
| 02/14/2025 | $22.41 | $22.28 (-0.58%) | $22.60 | $22.19 | 255,526 | $1.35 B |
| 02/13/2025 | $22.21 | $22.39 (0.81%) | $22.46 | $22.08 | 244,824 | $1.35 B |
| 02/12/2025 | $22.06 | $22.02 (-0.18%) | $22.35 | $21.93 | 531,661 | $1.33 B |
| 02/11/2025 | $22.35 | $22.48 (0.58%) | $22.71 | $22.35 | 268,600 | $1.36 B |
| 02/10/2025 | $22.69 | $22.52 (-0.75%) | $22.73 | $22.33 | 359,700 | $1.36 B |
| 02/07/2025 | $22.59 | $22.63 (0.18%) | $22.78 | $22.36 | 390,600 | $1.37 B |
| 02/06/2025 | $22.55 | $22.73 (0.8%) | $22.79 | $22.37 | 329,200 | $1.37 B |
| 02/05/2025 | $23.30 | $22.42 (-3.78%) | $23.76 | $22.05 | 443,100 | $1.35 B |
| 02/04/2025 | $23.99 | $24.02 (0.13%) | $24.13 | $23.88 | 212,000 | $1.45 B |
| 02/03/2025 | $24.04 | $24.12 (0.33%) | $24.33 | $23.76 | 285,100 | $1.46 B |
| 01/31/2025 | $24.25 | $24.28 (0.12%) | $24.57 | $24.15 | 300,030 | $1.46 B |
| 01/30/2025 | $24.02 | $24.38 (1.5%) | $24.70 | $24.02 | 299,700 | $1.47 B |
| 01/29/2025 | $24.50 | $23.77 (-2.98%) | $24.57 | $23.72 | 206,400 | $1.43 B |
| 01/28/2025 | $24.76 | $24.60 (-0.65%) | $24.96 | $24.42 | 261,427 | $1.48 B |
| 01/27/2025 | $24.36 | $24.92 (2.3%) | $25.06 | $24.31 | 227,200 | $1.50 B |
| 01/24/2025 | $24.13 | $24.29 (0.66%) | $24.44 | $24.00 | 510,947 | $1.47 B |
| 01/23/2025 | $24.33 | $24.13 (-0.82%) | $24.33 | $24.07 | 223,823 | $1.46 B |
| 01/22/2025 | $24.91 | $24.41 (-2.01%) | $24.91 | $24.39 | 156,300 | $1.47 B |
| 01/21/2025 | $25.06 | $25.08 (0.08%) | $25.26 | $24.96 | 202,800 | $1.51 B |
| 01/17/2025 | $24.96 | $24.81 (-0.6%) | $24.97 | $24.75 | 269,013 | $1.50 B |
| 01/16/2025 | $24.52 | $24.71 (0.77%) | $24.77 | $24.44 | 279,124 | $1.49 B |
| 01/15/2025 | $25.30 | $24.59 (-2.81%) | $25.36 | $24.51 | 279,900 | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
