AAT: American Assets Trust Inc.

As of Tuesday, April 28th, 2026

$ 21.57

+0.38 +1.79%

Open: 21.36
High: 21.61
Low: 21.10
Volume: 389,172
Previous Close on Monday, April 27th, 2026

$ 21.19

+0.28 +1.34%

Open: 20.91
High: 21.25
Low: 20.86
Volume: 251,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 21.36 21.61 21.10 21.57 389,167 +0.38 +1.79
2026-04-27 20.91 21.25 20.86 21.19 251,291 +0.28 +1.34
2026-04-24 20.64 20.95 20.64 20.91 202,999 +0.21 +1.01
2026-04-23 20.66 20.81 20.52 20.70 214,993 +0.06 +0.29
2026-04-22 20.75 20.82 20.58 20.64 339,621 -0.06 -0.29
2026-04-21 20.88 20.92 20.63 20.70 316,331 -0.13 -0.62
2026-04-20 20.75 20.89 20.72 20.83 265,006 +0.02 +0.10
2026-04-17 20.46 20.82 20.44 20.81 271,965 +0.48 +2.36
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 21.61
On 2026-04-28		 20.52
On 2026-04-23		 0.87 4.20 20.82
On 2026-04-22		 20.52
On 2026-04-23		 -1.44 21.00
10D 21.61
On 2026-04-28		 19.98
On 2026-04-15		 1.42 7.05 20.92
On 2026-04-21		 20.52
On 2026-04-23		 -1.91 20.79
20D 21.61
On 2026-04-28		 18.22
On 2026-04-02		 3.20 17.42 20.92
On 2026-04-21		 20.52
On 2026-04-23		 -1.91 19.92
WTD 21.61
On 2026-04-28		 20.86
On 2026-04-27		 0.66 3.16 21.25
On 2026-04-27		 21.25
On 2026-04-27		 0.00 21.38
MTD 21.61
On 2026-04-28		 18.22
On 2026-04-02		 3.16 17.16 20.92
On 2026-04-21		 20.52
On 2026-04-23		 -1.91 20.00
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

268.82 +0.04 +0.01 164,665
AIR

AAR Corp.

108.86 -1.34 -1.22 443,442
AAT

American Assets Trust Inc.

21.57 +0.38 +1.79 389,172