5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-24.89%
YEAR-TO-DATE PERFORMANCE
-21.34%
1 YEAR PERFORMANCE
-4.11%
American Assets Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $20.34 | $20.65 (1.52%) | $20.78 | $20.24 | 456.77 K | $1.25 B |
| 06/16/2025 | $20.30 | $20.40 (0.49%) | $20.57 | $20.16 | 373.10 K | $1.24 B |
| 06/13/2025 | $20.26 | $20.19 (-0.35%) | $20.39 | $19.99 | 295.70 K | $1.23 B |
| 06/12/2025 | $20.08 | $20.49 (2.04%) | $20.49 | $20.08 | 283.64 K | $1.25 B |
| 06/11/2025 | $20.52 | $20.32 (-0.97%) | $20.65 | $20.23 | 304.20 K | $1.23 B |
| 06/10/2025 | $20.34 | $20.39 (0.25%) | $20.71 | $20.17 | 278.75 K | $1.24 B |
| 06/09/2025 | $20.29 | $20.19 (-0.49%) | $20.45 | $20.12 | 308.56 K | $1.23 B |
| 06/06/2025 | $19.82 | $20.16 (1.72%) | $20.23 | $19.77 | 420.90 K | $1.23 B |
| 06/05/2025 | $19.87 | $19.63 (-1.21%) | $19.92 | $19.63 | 505.23 K | $1.19 B |
| 06/04/2025 | $20.02 | $20.24 (1.1%) | $20.26 | $20.02 | 423.65 K | $1.23 B |
| 06/03/2025 | $20.11 | $20.07 (-0.2%) | $20.30 | $19.83 | 772.62 K | $1.22 B |
| 06/02/2025 | $19.85 | $20.21 (1.81%) | $20.23 | $19.55 | 504.70 K | $1.23 B |
| 05/30/2025 | $20.09 | $19.94 (-0.75%) | $20.11 | $19.77 | 667.80 K | $1.21 B |
| 05/29/2025 | $19.99 | $20.15 (0.8%) | $20.38 | $19.97 | 569.22 K | $1.22 B |
| 05/28/2025 | $19.87 | $19.96 (0.45%) | $20.01 | $19.71 | 464.40 K | $1.21 B |
| 05/27/2025 | $19.31 | $19.84 (2.74%) | $19.91 | $19.23 | 327.01 K | $1.21 B |
| 05/23/2025 | $18.96 | $19.05 (0.47%) | $19.18 | $18.84 | 309.42 K | $1.16 B |
| 05/22/2025 | $19.25 | $19.10 (-0.78%) | $19.27 | $18.98 | 277.06 K | $1.16 B |
| 05/21/2025 | $19.64 | $19.32 (-1.63%) | $19.72 | $19.27 | 296.90 K | $1.17 B |
| 05/20/2025 | $20.02 | $19.87 (-0.75%) | $20.10 | $19.83 | 420.40 K | $1.21 B |
| 05/19/2025 | $19.72 | $20.15 (2.18%) | $20.17 | $19.70 | 347.10 K | $1.22 B |
| 05/16/2025 | $19.66 | $19.94 (1.42%) | $19.99 | $19.63 | 265.15 K | $1.21 B |
| 05/15/2025 | $19.35 | $19.65 (1.55%) | $19.70 | $19.34 | 326.41 K | $1.19 B |
| 05/14/2025 | $19.39 | $19.40 (0.05%) | $19.53 | $19.24 | 336.23 K | $1.18 B |
| 05/13/2025 | $19.68 | $19.50 (-0.91%) | $19.79 | $19.28 | 308.85 K | $1.18 B |
| 05/12/2025 | $19.61 | $19.55 (-0.31%) | $19.88 | $19.49 | 348.62 K | $1.19 B |
| 05/09/2025 | $19.22 | $19.25 (0.16%) | $19.36 | $19.14 | 228.85 K | $1.17 B |
| 05/08/2025 | $19.14 | $19.27 (0.68%) | $19.38 | $18.91 | 349.83 K | $1.17 B |
| 05/07/2025 | $19.03 | $19.02 (-0.05%) | $19.26 | $18.93 | 364.80 K | $1.16 B |
| 05/06/2025 | $18.89 | $18.91 (0.11%) | $19.07 | $18.68 | 401.31 K | $1.15 B |
| 05/05/2025 | $18.99 | $19.04 (0.26%) | $19.15 | $18.86 | 361.80 K | $1.16 B |
| 05/02/2025 | $19.00 | $19.11 (0.58%) | $19.24 | $18.87 | 410.42 K | $1.16 B |
| 05/01/2025 | $18.70 | $18.83 (0.7%) | $19.02 | $18.50 | 281.43 K | $1.14 B |
| 04/30/2025 | $18.66 | $18.73 (0.38%) | $18.87 | $17.84 | 546.40 K | $1.14 B |
| 04/29/2025 | $18.84 | $18.52 (-1.7%) | $18.95 | $18.45 | 577.30 K | $1.13 B |
| 04/28/2025 | $18.79 | $19.01 (1.17%) | $19.01 | $18.53 | 456.42 K | $1.16 B |
| 04/25/2025 | $18.62 | $18.68 (0.32%) | $18.77 | $18.42 | 429.12 K | $1.13 B |
| 04/24/2025 | $18.85 | $18.64 (-1.11%) | $18.97 | $18.56 | 769.50 K | $1.13 B |
| 04/23/2025 | $19.34 | $19.02 (-1.65%) | $19.51 | $18.97 | 333.13 K | $1.15 B |
| 04/22/2025 | $19.15 | $18.94 (-1.1%) | $19.18 | $18.78 | 446.91 K | $1.14 B |
| 04/21/2025 | $18.80 | $18.77 (-0.16%) | $18.89 | $18.24 | 495.70 K | $1.13 B |
| 04/17/2025 | $18.96 | $19.05 (0.47%) | $19.31 | $18.96 | 297.10 K | $1.15 B |
| 04/16/2025 | $18.98 | $18.84 (-0.74%) | $19.28 | $18.75 | 275.20 K | $1.14 B |
| 04/15/2025 | $18.77 | $18.91 (0.75%) | $19.03 | $18.77 | 789.72 K | $1.14 B |
| 04/14/2025 | $18.44 | $18.83 (2.11%) | $19.00 | $18.43 | 402.70 K | $1.14 B |
| 04/11/2025 | $17.84 | $18.30 (2.58%) | $18.34 | $17.41 | 469.70 K | $1.11 B |
| 04/10/2025 | $18.07 | $17.95 (-0.66%) | $18.24 | $17.30 | 632.60 K | $1.08 B |
| 04/09/2025 | $17.06 | $18.53 (8.62%) | $18.65 | $16.69 | 606.70 K | $1.12 B |
| 04/08/2025 | $18.52 | $17.29 (-6.64%) | $18.56 | $17.15 | 479.81 K | $1.04 B |
| 04/07/2025 | $18.22 | $18.08 (-0.77%) | $18.98 | $17.57 | 779.20 K | $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 | 469.90 K | $1.17 B |
| 04/02/2025 | $19.96 | $20.40 (2.2%) | $20.45 | $19.94 | 211.30 K | $1.23 B |
| 04/01/2025 | $20.15 | $20.07 (-0.4%) | $20.21 | $19.79 | 249.10 K | $1.21 B |
| 03/31/2025 | $19.96 | $20.14 (0.9%) | $20.28 | $19.92 | 345.70 K | $1.22 B |
| 03/28/2025 | $20.33 | $20.04 (-1.43%) | $20.38 | $19.82 | 889.40 K | $1.21 B |
| 03/27/2025 | $20.38 | $20.25 (-0.64%) | $20.49 | $20.21 | 328.85 K | $1.22 B |
| 03/26/2025 | $20.32 | $20.32 (0%) | $20.41 | $20.23 | 203.50 K | $1.23 B |
| 03/25/2025 | $20.52 | $20.26 (-1.27%) | $20.53 | $20.13 | 344.60 K | $1.22 B |
| 03/24/2025 | $20.38 | $20.53 (0.74%) | $20.71 | $20.27 | 358.44 K | $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 | 391.20 K | $1.24 B |
| 03/19/2025 | $20.21 | $20.71 (2.47%) | $20.97 | $20.16 | 595.64 K | $1.25 B |
| 03/18/2025 | $20.35 | $20.25 (-0.49%) | $20.68 | $20.14 | 605.62 K | $1.22 B |
| 03/17/2025 | $19.96 | $20.37 (2.05%) | $20.45 | $19.91 | 416.80 K | $1.23 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.
