5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-12.16%
3 MONTH PERFORMANCE
-20.87%
6 MONTH PERFORMANCE
-15.37%
YEAR-TO-DATE PERFORMANCE
-16.11%
1 YEAR PERFORMANCE
+0.78%
American Assets Trust, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $21.65 | $22.02 (1.71%) | $22.18 | $21.63 | 433,856 | $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 |
01/14/2025 | $24.23 | $24.68 (1.86%) | $24.69 | $24.14 | 280,003 | $1.49 B |
01/13/2025 | $23.49 | $24.17 (2.89%) | $24.22 | $23.33 | 362,900 | $1.46 B |
01/10/2025 | $24.00 | $23.56 (-1.83%) | $24.00 | $23.52 | 399,711 | $1.42 B |
01/08/2025 | $24.75 | $24.35 (-1.62%) | $24.75 | $24.28 | 349,700 | $1.47 B |
01/07/2025 | $25.62 | $24.93 (-2.69%) | $25.83 | $24.84 | 399,100 | $1.50 B |
01/06/2025 | $26.18 | $25.54 (-2.44%) | $26.24 | $25.51 | 277,649 | $1.54 B |
01/03/2025 | $26.10 | $26.32 (0.84%) | $26.32 | $25.90 | 364,810 | $1.59 B |
01/02/2025 | $26.40 | $26.06 (-1.29%) | $26.40 | $25.92 | 177,035 | $1.57 B |
12/31/2024 | $26.20 | $26.26 (0.23%) | $26.32 | $26.03 | 174,800 | $1.58 B |
12/30/2024 | $25.98 | $26.01 (0.12%) | $26.08 | $25.69 | 130,021 | $1.57 B |
12/27/2024 | $26.29 | $26.12 (-0.65%) | $26.66 | $26.02 | 217,221 | $1.58 B |
12/26/2024 | $26.14 | $26.51 (1.42%) | $26.55 | $26.12 | 107,521 | $1.60 B |
12/24/2024 | $26.07 | $26.25 (0.69%) | $26.25 | $25.94 | 75,901 | $1.58 B |
12/23/2024 | $25.87 | $26.07 (0.77%) | $26.11 | $25.86 | 185,542 | $1.57 B |
12/20/2024 | $25.37 | $26.00 (2.48%) | $26.17 | $25.37 | 1.65 M | $1.57 B |
12/19/2024 | $25.94 | $25.42 (-2%) | $26.28 | $25.42 | 372,200 | $1.53 B |
12/18/2024 | $27.54 | $25.91 (-5.92%) | $27.56 | $25.73 | 367,236 | $1.56 B |
12/17/2024 | $27.58 | $27.50 (-0.29%) | $27.73 | $27.37 | 297,603 | $1.66 B |
12/16/2024 | $27.66 | $27.72 (0.22%) | $28.02 | $27.61 | 425,100 | $1.67 B |
12/13/2024 | $27.61 | $27.82 (0.76%) | $27.84 | $27.38 | 300,077 | $1.68 B |
12/12/2024 | $27.62 | $27.65 (0.11%) | $27.97 | $27.62 | 308,800 | $1.67 B |
12/11/2024 | $28.04 | $27.72 (-1.14%) | $28.13 | $27.71 | 252,520 | $1.67 B |
12/10/2024 | $27.93 | $27.81 (-0.43%) | $28.27 | $27.68 | 381,600 | $1.68 B |
12/09/2024 | $27.89 | $28.00 (0.39%) | $28.41 | $27.68 | 264,031 | $1.69 B |
12/06/2024 | $27.83 | $27.74 (-0.32%) | $27.96 | $27.64 | 207,904 | $1.67 B |
12/05/2024 | $27.80 | $27.83 (0.11%) | $28.08 | $27.60 | 226,032 | $1.68 B |
12/04/2024 | $28.14 | $28.47 (1.17%) | $28.58 | $28.04 | 324,400 | $1.72 B |
12/03/2024 | $28.43 | $28.22 (-0.74%) | $28.49 | $28.11 | 231,036 | $1.70 B |
12/02/2024 | $28.50 | $28.39 (-0.39%) | $28.88 | $28.14 | 273,414 | $1.71 B |
11/29/2024 | $28.83 | $28.44 (-1.35%) | $29.00 | $28.43 | 183,949 | $1.72 B |
11/27/2024 | $28.83 | $28.61 (-0.76%) | $29.15 | $28.60 | 195,700 | $1.73 B |
11/26/2024 | $28.25 | $28.67 (1.49%) | $28.76 | $28.02 | 231,300 | $1.73 B |
11/25/2024 | $28.40 | $28.29 (-0.39%) | $28.67 | $28.18 | 288,223 | $1.71 B |
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 |