American Assets (AAT) Historical Prices

Time Period

Events

AAT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	22.46	22.46	21.75	21.86	21.86	-2.06%	565,816	1.29
Oct 29, 2026	21.69	22.34	21.61	22.32	22.32	+3.19%	559,523	1.28
Oct 28, 2026	21.90	22.21	21.26	21.63	21.63	+1.93%	677,477	1.57
Oct 27, 2026	21.42	21.55	21.12	21.22	21.22	-0.89%	688,466	1.60
Oct 26, 2026	21.43	21.62	21.28	21.41	21.41	+0.23%	332,983	0.77
Oct 23, 2026	21.26	21.56	21.05	21.36	21.36	+0.33%	312,796	0.72
Oct 22, 2026	20.61	21.31	20.43	21.29	21.29	+4.01%	413,376	0.95
Oct 21, 2026	20.86	20.89	20.39	20.47	20.47	-1.35%	408,962	0.94
Oct 20, 2026	20.70	21.08	20.69	20.75	20.75	+0.63%	391,575	0.90
Oct 19, 2026	21.26	21.26	20.59	20.62	20.62	-3.10%	305,045	0.70
Oct 16, 2026	21.55	21.69	21.16	21.28	21.28	-0.79%	228,198	0.52
Oct 15, 2026	21.52	21.58	21.29	21.45	21.45	+1.18%	441,424	1.01
Oct 14, 2026	21.50	21.66	21.15	21.20	21.20	-2.21%	494,912	1.14
Oct 13, 2026	21.79	21.85	21.59	21.68	21.68	+0.32%	263,078	0.60
Oct 12, 2026	21.51	21.64	21.34	21.61	21.61	+0.42%	282,149	0.65
Oct 09, 2026	21.71	21.73	21.44	21.52	21.52	-0.42%	273,040	0.62
Oct 08, 2026	21.47	21.61	21.30	21.61	21.61	+0.70%	468,389	1.08
Oct 07, 2026	21.40	21.66	21.38	21.46	21.46	-0.19%	460,469	1.07
Oct 06, 2026	21.46	21.70	21.39	21.50	21.50	+0.70%	489,481	1.14
Oct 05, 2026	21.46	21.61	21.30	21.35	21.35	-0.93%	337,276	0.78
Oct 02, 2026	21.63	21.80	21.39	21.55	21.55	+0.75%	386,491	0.89
Oct 01, 2026	21.23	21.42	21.03	21.39	21.39	+0.61%	476,826	1.11
Sep 30, 2026	21.35	21.41	21.22	21.26	21.26	-0.37%	660,430	1.57
Sep 29, 2026	21.57	21.79	21.06	21.34	21.34	-1.34%	674,860	1.63
Sep 28, 2026	21.59	21.74	21.45	21.63	21.63	+0.23%	874,840	2.16
Sep 25, 2026	21.57	21.69	21.22	21.58	21.58	+0.42%	379,131	0.93
Sep 24, 2026	21.56	21.59	21.30	21.49	21.49	+0.00%	290,816	0.71
Sep 23, 2026	21.87	21.91	21.43	21.49	21.49	-2.36%	358,475	0.86
Sep 22, 2026	22.11	22.19	21.97	22.01	22.01	+0.14%	340,667	0.81
Sep 21, 2026	22.11	22.13	21.88	21.98	21.98	+0.14%	393,513	0.94
Sep 18, 2026	22.02	22.02	21.80	21.95	21.95	-0.81%	806,805	1.94
Sep 17, 2026	21.95	22.23	21.80	22.13	22.13	+1.56%	712,781	1.73
Sep 16, 2026	21.64	21.96	21.57	21.79	21.79	+0.79%	391,837	0.96
Sep 15, 2026	21.50	21.69	21.43	21.62	21.62	-0.09%	482,913	1.17
Sep 14, 2026	21.50	21.72	21.48	21.64	21.64	+0.65%	544,895	1.32
Sep 11, 2026	21.59	21.66	21.48	21.50	21.50	+0.56%	504,865	1.23
Sep 10, 2026	21.65	21.76	21.38	21.38	21.38	-0.93%	350,641	0.86
Sep 09, 2026	21.80	21.93	21.40	21.58	21.58	-1.15%	475,366	1.17
Sep 08, 2026	22.05	22.23	21.71	21.83	21.83	-0.95%	496,096	1.22
Sep 07, 2026	22.02	22.41	21.95	22.04	22.04	+0.00%	0	0.00
Sep 04, 2026	22.02	22.41	21.95	22.04	22.04	-0.54%	480,240	1.16
Sep 03, 2026	22.22	22.39	22.13	22.16	22.16	+0.45%	371,020	0.89
Sep 02, 2026	22.51	22.60	22.33	22.40	22.06	-0.04%	562,934	1.36
Sep 01, 2026	22.29	22.48	22.18	22.41	22.07	-0.23%	398,968	0.96
Aug 31, 2026	22.43	22.50	22.23	22.46	22.12	+0.14%	659,883	1.60
Aug 28, 2026	22.60	22.73	22.43	22.43	22.09	-0.31%	433,150	1.04
Aug 27, 2026	22.94	22.94	22.46	22.50	22.16	-1.05%	591,663	1.42
Aug 26, 2026	23.09	23.15	22.74	22.74	22.39	-1.52%	479,947	1.15
Aug 25, 2026	23.11	23.15	22.90	23.09	22.74	+0.39%	342,964	0.82
Aug 24, 2026	22.95	23.11	22.70	23.00	22.65	+0.74%	617,183	1.47

American Assets historical prices

American Assets (AAT) Historical Prices

Become an Expert with TipRanks Premium