American Assets Trust, Inc.AATNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.62 | $18.81 | $18.46 | $18.69 | 343,786 |
| 1/14/2026 | $18.52 | $18.65 | $18.35 | $18.50 | 435,304 |
| 1/13/2026 | $19.00 | $19.05 | $18.50 | $18.51 | 410,200 |
| 1/12/2026 | $18.73 | $19.16 | $18.65 | $18.99 | 344,835 |
| 1/9/2026 | $18.73 | $18.89 | $18.64 | $18.84 | 356,848 |
| 1/8/2026 | $18.31 | $18.86 | $18.31 | $18.81 | 393,807 |
| 1/7/2026 | $18.67 | $18.67 | $18.36 | $18.45 | 331,900 |
| 1/6/2026 | $18.31 | $18.65 | $18.21 | $18.58 | 469,601 |
| 1/5/2026 | $18.69 | $18.84 | $18.51 | $18.52 | 400,400 |
| 1/2/2026 | $18.89 | $18.90 | $18.61 | $18.78 | 236,300 |
| 12/31/2025 | $19.06 | $19.07 | $18.90 | $18.93 | 270,700 |
| 12/30/2025 | $19.04 | $19.21 | $19.02 | $19.05 | 304,200 |
| 12/29/2025 | $18.94 | $19.15 | $18.94 | $19.08 | 338,000 |
| 12/26/2025 | $18.74 | $18.95 | $18.74 | $18.90 | 314,714 |
| 12/24/2025 | $18.61 | $18.87 | $18.60 | $18.84 | 232,300 |
| 12/23/2025 | $18.70 | $18.83 | $18.57 | $18.60 | 918,200 |
| 12/22/2025 | $18.71 | $18.91 | $18.62 | $18.71 | 349,300 |
| 12/19/2025 | $18.88 | $19.11 | $18.72 | $18.75 | 1.60M |
| 12/18/2025 | $19.11 | $19.25 | $18.98 | $19.01 | 367,045 |
| 12/17/2025 | $19.20 | $19.46 | $18.98 | $19.08 | 439,719 |
| 12/16/2025 | $19.35 | $19.36 | $19.09 | $19.19 | 348,230 |
| 12/15/2025 | $19.25 | $19.36 | $19.16 | $19.33 | 461,900 |
| 12/12/2025 | $19.35 | $19.35 | $19.06 | $19.16 | 497,433 |
| 12/11/2025 | $19.17 | $19.45 | $19.13 | $19.23 | 414,100 |
| 12/10/2025 | $19.00 | $19.25 | $18.89 | $19.05 | 491,905 |
| 12/9/2025 | $18.68 | $19.24 | $18.68 | $19.02 | 472,400 |
| 12/8/2025 | $18.79 | $18.79 | $18.51 | $18.55 | 396,200 |
| 12/5/2025 | $18.80 | $18.98 | $18.66 | $18.73 | 317,600 |
| 12/4/2025 | $19.13 | $19.15 | $18.82 | $18.88 | 402,314 |
| 12/3/2025 | $19.48 | $19.62 | $19.35 | $19.50 | 403,735 |
| 12/2/2025 | $19.59 | $19.59 | $19.39 | $19.44 | 350,500 |
| 12/1/2025 | $19.36 | $19.56 | $19.36 | $19.44 | 317,800 |
| 11/28/2025 | $19.39 | $19.52 | $19.34 | $19.50 | 204,900 |
| 11/26/2025 | $19.35 | $19.68 | $19.35 | $19.46 | 676,200 |
| 11/25/2025 | $19.30 | $19.66 | $19.30 | $19.43 | 361,543 |
| 11/24/2025 | $19.10 | $19.27 | $19.01 | $19.24 | 273,724 |
| 11/21/2025 | $18.69 | $19.19 | $18.56 | $19.17 | 358,200 |
| 11/20/2025 | $18.78 | $18.95 | $18.52 | $18.56 | 435,401 |
| 11/19/2025 | $18.86 | $18.96 | $18.71 | $18.71 | 280,200 |
| 11/18/2025 | $18.98 | $18.98 | $18.78 | $18.87 | 385,800 |
| 11/17/2025 | $19.30 | $19.33 | $18.74 | $18.81 | 354,700 |
| 11/14/2025 | $19.16 | $19.35 | $18.92 | $19.33 | 338,013 |
| 11/13/2025 | $19.32 | $19.55 | $19.09 | $19.16 | 311,642 |
| 11/12/2025 | $19.53 | $19.60 | $19.33 | $19.33 | 517,734 |
| 11/11/2025 | $19.29 | $19.64 | $19.25 | $19.55 | 274,000 |
| 11/10/2025 | $19.33 | $19.35 | $19.07 | $19.19 | 255,700 |
| 11/7/2025 | $18.90 | $19.41 | $18.90 | $19.32 | 523,832 |
| 11/6/2025 | $18.94 | $19.02 | $18.71 | $18.89 | 357,911 |
| 11/5/2025 | $18.96 | $18.97 | $18.62 | $18.85 | 573,804 |
| 11/4/2025 | $18.90 | $19.04 | $18.79 | $18.98 | 560,006 |
| 11/3/2025 | $19.01 | $19.01 | $18.71 | $18.96 | 505,400 |
| 10/31/2025 | $18.96 | $19.25 | $18.83 | $19.11 | 546,700 |
| 10/30/2025 | $18.87 | $19.13 | $18.81 | $19.10 | 443,900 |
| 10/29/2025 | $19.88 | $19.88 | $18.88 | $18.95 | 770,604 |
| 10/28/2025 | $19.94 | $20.22 | $19.74 | $20.11 | 555,144 |
| 10/27/2025 | $19.88 | $20.11 | $19.83 | $20.08 | 305,017 |
| 10/24/2025 | $19.97 | $20.10 | $19.91 | $19.95 | 307,024 |
| 10/23/2025 | $20.12 | $20.16 | $19.91 | $19.92 | 292,700 |
| 10/22/2025 | $19.97 | $20.28 | $19.92 | $20.11 | 323,000 |
| 10/21/2025 | $19.62 | $19.97 | $19.61 | $19.89 | 266,801 |
| 10/20/2025 | $19.51 | $19.67 | $19.28 | $19.60 | 224,713 |