AAT - American Assets Trust, Inc.
19.6
-0.300 -1.531%
Share volume: 467,820
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.90
-0.30
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.40 | $19.40 | $19.66 | $19.66 | $19.32 | $19.32 | $19.60 | $19.60 | 467,820 | $467,820.00 |
| 03-04-2026 | $19.52 | $19.52 | $20.00 | $20.00 | $19.36 | $19.36 | $19.90 | $19.90 | 416,978 | $416,978.00 |
| 03-03-2026 | $19.39 | $19.39 | $19.73 | $19.73 | $19.04 | $19.04 | $19.53 | $19.53 | 446,153 | $446,153.00 |
| 03-02-2026 | $19.39 | $19.39 | $19.78 | $19.78 | $19.30 | $19.30 | $19.66 | $19.66 | 342,626 | $342,626.00 |
| 02-27-2026 | $20.14 | $20.14 | $20.14 | $20.14 | $19.48 | $19.48 | $19.52 | $19.52 | 703,233 | $703,233.00 |
| 02-26-2026 | $19.72 | $19.72 | $20.14 | $20.14 | $19.72 | $19.72 | $20.06 | $20.06 | 439,323 | $439,323.00 |
| 02-25-2026 | $19.31 | $19.31 | $19.72 | $19.72 | $19.20 | $19.20 | $19.68 | $19.68 | 344,809 | $344,809.00 |
| 02-24-2026 | $19.46 | $19.46 | $19.50 | $19.50 | $19.22 | $19.22 | $19.25 | $19.25 | 429,709 | $429,709.00 |
| 02-23-2026 | $19.41 | $19.41 | $19.68 | $19.68 | $19.37 | $19.37 | $19.41 | $19.41 | 491,697 | $491,697.00 |
| 02-20-2026 | $19.24 | $19.24 | $19.56 | $19.56 | $19.10 | $19.10 | $19.55 | $19.55 | 520,539 | $520,539.00 |