MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAT — AMERICAN ASSETS TRUST, INC.
NYSEAMERICAN ASSETS TRUST, INC.
$21.39
+0.13(+0.61%)
- O
- 21.23
- H
- 21.42
- L
- 21.03
- V
- 476.79K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.39
Period Return+13.96%
Period High$25.97
Period Low$17.72
Avg Daily Volume422.1K
Total Trading Days365
AAT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.23 | $21.42 | $21.03 | $21.39 | +$0.13 | +0.61% | 476,786 | $21.26 | $21.03 $21.42 |
| Sep 30, 2026 | $21.35 | $21.41 | $21.22 | $21.26 | $-0.08 | -0.37% | 660,430 | $21.29 | $21.22 $21.41 |
| Sep 29, 2026 | $21.57 | $21.79 | $21.06 | $21.34 | $-0.29 | -1.34% | 674,860 | $21.24 | $21.06 $21.79 |
| Sep 28, 2026 | $21.59 | $21.74 | $21.45 | $21.63 | +$0.05 | +0.23% | 874,841 | $21.61 | $21.45 $21.74 |
| Sep 25, 2026 | $21.57 | $21.69 | $21.22 | $21.58 | +$0.09 | +0.42% | 379,131 | $21.49 | $21.22 $21.69 |
| Sep 24, 2026 | $21.56 | $21.59 | $21.30 | $21.49 | +$0.00 | +0.00% | 290,816 | $21.46 | $21.30 $21.59 |
| Sep 23, 2026 | $21.87 | $21.91 | $21.43 | $21.49 | $-0.52 | -2.36% | 358,476 | $21.57 | $21.43 $21.91 |
| Sep 22, 2026 | $22.11 | $22.19 | $21.97 | $22.01 | +$0.03 | +0.14% | 340,667 | $22.05 | $21.97 $22.19 |
| Sep 21, 2026 | $22.11 | $22.13 | $21.88 | $21.98 | +$0.03 | +0.14% | 393,514 | $22.00 | $21.88 $22.13 |
| Sep 18, 2026 | $22.02 | $22.02 | $21.80 | $21.95 | $-0.18 | -0.81% | 806,806 | $21.93 | $21.80 $22.02 |
| Sep 17, 2026 | $21.95 | $22.23 | $21.80 | $22.13 | +$0.34 | +1.56% | 754,643 | $22.10 | $21.80 $22.23 |
| Sep 16, 2026 | $21.64 | $21.96 | $21.57 | $21.79 | +$0.17 | +0.79% | 391,837 | $21.78 | $21.57 $21.96 |
| Sep 15, 2026 | $21.50 | $21.69 | $21.43 | $21.62 | $-0.02 | -0.09% | 420,104 | $21.62 | $21.43 $21.69 |
| Sep 14, 2026 | $21.50 | $21.72 | $21.48 | $21.64 | +$0.14 | +0.65% | 391,539 | $21.62 | $21.48 $21.72 |
| Sep 11, 2026 | $21.59 | $21.66 | $21.48 | $21.50 | +$0.12 | +0.56% | 704,566 | $21.52 | $21.48 $21.66 |
| Sep 10, 2026 | $21.65 | $21.76 | $21.38 | $21.38 | $-0.20 | -0.93% | 350,642 | $21.48 | $21.38 $21.76 |
| Sep 9, 2026 | $21.80 | $21.93 | $21.40 | $21.58 | $-0.25 | -1.15% | 475,367 | $21.56 | $21.40 $21.93 |
| Sep 8, 2026 | $22.05 | $22.23 | $21.71 | $21.83 | $-0.21 | -0.95% | 496,096 | $21.88 | $21.71 $22.23 |
| Sep 4, 2026 | $22.02 | $22.41 | $21.95 | $22.04 | $-0.12 | -0.54% | 480,240 | $22.13 | $21.95 $22.41 |
| Sep 3, 2026 | $22.22 | $22.39 | $22.13 | $22.16 | $-0.24 | -1.07% | 371,021 | $22.24 | $22.13 $22.39 |
| Sep 2, 2026 | $22.51 | $22.60 | $22.33 | $22.40 | $-0.01 | -0.04% | 558,842 | $22.47 | $22.33 $22.60 |
| Sep 1, 2026 | $22.29 | $22.48 | $22.18 | $22.41 | $-0.05 | -0.22% | 398,965 | $22.35 | $22.18 $22.48 |
| Aug 31, 2026 | $22.43 | $22.50 | $22.23 | $22.46 | +$0.03 | +0.13% | 659,888 | $22.42 | $22.23 $22.50 |
| Aug 28, 2026 | $22.60 | $22.73 | $22.43 | $22.43 | $-0.07 | -0.31% | 433,150 | $22.52 | $22.43 $22.73 |
| Aug 27, 2026 | $22.94 | $22.94 | $22.46 | $22.50 | $-0.24 | -1.06% | 591,663 | $22.56 | $22.46 $22.94 |
| Aug 26, 2026 | $23.09 | $23.15 | $22.74 | $22.74 | $-0.35 | -1.52% | 479,947 | $22.87 | $22.74 $23.15 |
| Aug 25, 2026 | $23.11 | $23.15 | $22.90 | $23.09 | +$0.09 | +0.39% | 342,964 | $23.07 | $22.90 $23.15 |
| Aug 24, 2026 | $22.95 | $23.11 | $22.70 | $23.00 | +$0.17 | +0.74% | 617,183 | $22.89 | $22.70 $23.11 |
| Aug 21, 2026 | $22.81 | $22.89 | $22.69 | $22.83 | +$0.00 | +0.00% | 567,286 | $22.80 | $22.69 $22.89 |
| Aug 20, 2026 | $22.84 | $22.99 | $22.61 | $22.83 | +$0.03 | +0.13% | 200,397 | $22.84 | $22.61 $22.99 |