American Assets Trust, Inc. Common Stock (AAT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.96	20.45	19.94	20.40	211,288	20.40
4/01/2025	20.15	20.21	19.79	20.07	249,095	20.07
3/31/2025	19.96	20.28	19.92	20.14	345,675	20.14
3/28/2025	20.33	20.38	19.82	20.04	889,395	20.04
3/27/2025	20.38	20.49	20.21	20.25	328,847	20.25
3/26/2025	20.32	20.41	20.23	20.32	203,474	20.32
3/25/2025	20.52	20.53	20.13	20.26	344,567	20.26
3/24/2025	20.38	20.71	20.27	20.53	358,440	20.53
3/21/2025	20.40	20.48	20.06	20.25	1,001,565	20.25
3/20/2025	20.57	20.81	20.48	20.51	391,186	20.51
3/19/2025	20.21	20.97	20.16	20.71	595,635	20.71
3/18/2025	20.35	20.68	20.14	20.25	605,616	20.25
3/17/2025	19.96	20.45	19.91	20.37	416,790	20.37
3/14/2025	19.83	20.19	19.65	20.13	503,853	20.13
3/13/2025	20.26	20.43	19.56	19.65	527,583	19.65
3/12/2025	20.40	20.52	20.01	20.26	506,526	20.26
3/11/2025	20.92	21.00	20.32	20.39	534,068	20.39
3/10/2025	21.33	21.59	20.73	20.81	647,966	20.81
3/07/2025	21.43	21.59	21.03	21.33	427,634	21.33
3/06/2025	21.61	21.78	21.25	21.39	202,826	21.39
3/05/2025	21.70	22.12	21.52	22.06	294,272	21.72
3/04/2025	22.02	22.27	21.73	21.73	361,635	21.40
3/03/2025	22.54	22.79	22.13	22.20	400,379	21.86
2/28/2025	22.50	22.59	22.25	22.46	466,285	22.11
2/27/2025	21.96	22.45	21.96	22.42	328,744	22.07
2/26/2025	21.92	22.07	21.78	21.89	247,713	21.55
2/25/2025	21.84	22.13	21.70	21.89	291,969	21.55
2/24/2025	21.93	22.19	21.83	22.02	199,782	21.68
2/21/2025	22.25	22.26	21.79	21.83	399,904	21.49
2/20/2025	21.65	22.18	21.63	22.02	434,257	21.68
2/19/2025	21.80	21.86	21.52	21.71	396,012	21.38
2/18/2025	22.20	22.30	21.89	21.99	235,731	21.65
2/14/2025	22.41	22.60	22.19	22.28	255,526	21.94
2/13/2025	22.21	22.45	22.07	22.39	244,824	22.04
2/12/2025	22.06	22.34	21.93	22.02	531,490	21.68
2/11/2025	22.35	22.70	22.35	22.48	268,579	22.13
2/10/2025	22.69	22.73	22.33	22.52	359,668	22.17
2/07/2025	22.59	22.78	22.36	22.63	390,583	22.28
2/06/2025	22.55	22.79	22.36	22.73	329,174	22.38
2/05/2025	23.30	23.76	22.05	22.42	443,092	22.07
2/04/2025	23.99	24.13	23.88	24.02	211,959	23.65
2/03/2025	24.04	24.33	23.76	24.12	285,063	23.75
1/31/2025	24.25	24.57	24.15	24.28	300,030	23.91
1/30/2025	24.02	24.70	24.02	24.38	195,265	24.00
1/29/2025	24.50	24.57	23.72	23.77	206,404	23.40
1/28/2025	24.76	24.96	24.42	24.60	261,427	24.22
1/27/2025	24.36	25.06	24.30	24.92	227,157	24.54
1/24/2025	24.13	24.44	24.00	24.29	510,947	23.92
1/23/2025	24.33	24.33	24.07	24.13	223,823	23.76
1/22/2025	24.91	24.91	24.39	24.41	156,289	24.03
1/21/2025	25.06	25.26	24.96	25.08	202,761	24.69
1/17/2025	24.96	24.97	24.75	24.81	269,013	24.43
1/16/2025	24.52	24.77	24.44	24.71	279,124	24.33
1/15/2025	25.30	25.36	24.51	24.59	279,892	24.21
1/14/2025	24.23	24.69	24.14	24.68	279,973	24.30
1/13/2025	23.49	24.21	23.33	24.17	362,885	23.80
1/10/2025	24.00	24.00	23.52	23.56	399,711	23.20
1/08/2025	24.75	24.75	24.28	24.35	349,698	23.97
1/07/2025	25.62	25.83	24.84	24.93	399,079	24.55
1/06/2025	26.18	26.23	25.51	25.54	277,649	25.15
1/03/2025	26.10	26.32	25.89	26.32	364,810	25.91