AAT: American Assets Trust Inc.

As of Thursday, September 17th, 2026

$ 22.13

+0.34 +1.56%

Open: 21.95
High: 22.23
Low: 21.80
Volume: 550,788
Previous Close on Wednesday, September 16th, 2026

$ 21.79

+0.17 +0.79%

Open: 21.64
High: 21.96
Low: 21.57
Volume: 382,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 21.95 22.23 21.80 22.13 550,785 +0.34 +1.56
2026-09-16 21.64 21.96 21.57 21.79 382,864 +0.17 +0.79
2026-09-15 21.50 21.69 21.43 21.62 420,106 -0.02 -0.09
2026-09-14 21.50 21.72 21.48 21.64 391,541 +0.14 +0.65
2026-09-11 21.59 21.66 21.48 21.50 305,156 +0.12 +0.56
2026-09-10 21.65 21.76 21.38 21.38 350,638 -0.20 -0.93
2026-09-09 21.80 21.93 21.40 21.58 473,963 -0.25 -1.15
2026-09-08 22.05 22.23 21.71 21.83 496,094 -0.21 -0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.23
On 2026-09-17		 21.43
On 2026-09-15		 0.75 3.51 21.72
On 2026-09-14		 21.43
On 2026-09-15		 -1.35 21.74
10D 22.41
On 2026-09-04		 21.38
On 2026-09-10		 -0.27 -1.21 22.41
On 2026-09-04		 21.38
On 2026-09-10		 -4.57 21.77
20D 23.15
On 2026-08-26		 21.38
On 2026-09-10		 -0.67 -2.94 23.15
On 2026-08-26		 21.38
On 2026-09-10		 -7.65 22.22
WTD 22.23
On 2026-09-17		 21.43
On 2026-09-15		 0.63 2.93 21.72
On 2026-09-14		 21.43
On 2026-09-15		 -1.35 21.80
MTD 22.60
On 2026-09-02		 21.38
On 2026-09-10		 -0.33 -1.47 22.60
On 2026-09-02		 21.38
On 2026-09-10		 -5.40 21.87
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CLBT

Cellebrite DI Ltd. Ordinary Shares

11.82 +0.39 +3.41 1,834,884
OPK

OPKO Health Inc.

1.62 +0.01 +0.62 1,709,190
HSY

The Hershey Company

168.33 -2.46 -1.44 1,452,626
AAT

American Assets Trust Inc.

22.13 +0.34 +1.56 550,788