American Assets Trust, Inc. Common Stock (AAT)

Historical Prices For American Assets Trust, Inc. Common Stock (AAT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	20.21	20.36	20.03	20.28	312,006	20.28
10/01/2025	20.25	20.42	20.14	20.33	503,640	20.33
9/30/2025	20.19	20.34	20.05	20.32	229,873	20.32
9/29/2025	20.31	20.47	20.10	20.20	205,285	20.20
9/26/2025	20.21	20.33	20.16	20.29	235,842	20.29
9/25/2025	20.37	20.40	20.05	20.12	296,724	20.12
9/24/2025	20.92	20.98	20.38	20.38	381,664	20.38
9/23/2025	20.79	21.05	20.79	20.89	251,471	20.89
9/22/2025	20.78	20.85	20.59	20.75	234,848	20.75
9/19/2025	21.09	21.11	20.72	20.75	881,415	20.75
9/18/2025	20.64	21.13	20.63	21.01	321,231	21.01
9/17/2025	20.88	21.08	20.55	20.58	485,749	20.58
9/16/2025	20.54	20.78	20.45	20.77	301,812	20.77
9/15/2025	20.80	20.84	20.57	20.65	214,323	20.65
9/12/2025	20.82	20.88	20.63	20.76	208,558	20.76
9/11/2025	20.33	20.93	20.33	20.88	253,188	20.88
9/10/2025	20.20	20.40	19.98	20.37	478,454	20.37
9/09/2025	20.69	20.78	20.14	20.14	275,670	20.14
9/08/2025	20.64	20.82	20.46	20.75	276,951	20.75
9/05/2025	20.70	21.00	20.70	20.92	368,754	20.92
9/04/2025	20.52	20.74	20.35	20.60	295,233	20.60
9/03/2025	20.49	20.94	20.48	20.86	310,806	20.52
9/02/2025	20.78	20.82	20.51	20.55	327,874	20.22
8/29/2025	21.02	21.03	20.76	20.90	300,458	20.56
8/28/2025	20.67	20.92	20.42	20.87	258,701	20.53
8/27/2025	20.19	20.69	20.19	20.69	260,050	20.35
8/26/2025	20.35	20.48	20.18	20.28	348,320	19.95
8/25/2025	20.57	20.57	20.23	20.41	265,459	20.08
8/22/2025	20.00	20.68	19.92	20.50	623,980	20.17
8/21/2025	19.63	19.89	19.63	19.80	202,289	19.48
8/20/2025	19.95	20.04	19.68	19.71	324,670	19.39
8/19/2025	19.53	19.98	19.53	19.93	197,788	19.61
8/18/2025	19.50	19.61	19.23	19.38	254,362	19.06
8/15/2025	19.55	19.67	19.34	19.49	423,111	19.17
8/14/2025	19.48	19.57	19.25	19.50	298,991	19.18
8/13/2025	19.50	19.71	19.38	19.67	350,525	19.35
8/12/2025	18.95	19.42	18.85	19.41	385,049	19.09
8/11/2025	18.77	18.89	18.62	18.73	340,151	18.42
8/08/2025	19.02	19.07	18.82	18.86	234,964	18.55
8/07/2025	19.27	19.39	18.97	18.99	257,065	18.68
8/06/2025	19.46	19.46	19.05	19.13	346,924	18.82
8/05/2025	18.77	19.27	18.59	19.16	613,012	18.85
8/04/2025	18.69	19.03	18.69	18.80	781,197	18.49
8/01/2025	19.00	19.07	18.49	18.70	595,466	18.40
7/31/2025	18.80	19.05	18.64	19.03	699,700	18.72
7/30/2025	20.42	20.49	18.96	19.01	488,298	18.70
7/29/2025	20.02	20.43	19.92	20.35	352,307	20.02
7/28/2025	20.30	20.38	19.93	19.93	240,127	19.61
7/25/2025	20.15	20.35	19.96	20.35	260,698	20.02
7/24/2025	20.13	20.26	20.03	20.04	220,754	19.71
7/23/2025	20.32	20.35	20.02	20.26	298,901	19.93
7/22/2025	20.17	20.38	20.14	20.26	297,123	19.93
7/21/2025	20.30	20.47	20.05	20.08	246,565	19.75
7/18/2025	20.19	20.32	20.04	20.14	332,363	19.81
7/17/2025	20.36	20.63	20.14	20.17	636,917	19.84
7/16/2025	20.78	21.04	20.38	20.47	364,482	20.14
7/15/2025	21.35	21.39	20.74	20.74	440,647	20.40
7/14/2025	21.07	21.33	21.07	21.32	290,012	20.97
7/11/2025	20.81	21.16	20.63	21.16	453,928	20.82
7/10/2025	20.50	21.04	20.50	20.98	406,943	20.64
7/09/2025	20.39	20.70	20.36	20.51	441,610	20.18
7/08/2025	19.90	20.54	19.85	20.32	757,034	19.99
7/07/2025	20.10	20.23	19.86	19.94	412,460	19.61
7/03/2025	20.27	20.45	20.17	20.21	322,384	19.88