AAT: American Assets Trust Inc.

As of Friday, September 12th, 2025

$ 20.76

-0.12 -0.57%

Open: 20.82
High: 20.88
Low: 20.63
Volume: 208,534
Previous Close on Thursday, September 11th, 2025

$ 20.88

+0.51 +2.50%

Open: 20.33
High: 20.93
Low: 20.33
Volume: 251,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 20.82 20.88 20.63 20.76 208,534 -0.12 -0.57
2025-09-11 20.33 20.93 20.33 20.88 251,009 +0.51 +2.50
2025-09-10 20.20 20.40 19.98 20.37 288,556 +0.23 +1.14
2025-09-09 20.69 20.78 20.14 20.14 275,670 -0.61 -2.94
2025-09-08 20.64 20.82 20.46 20.75 276,951 -0.17 -0.81
2025-09-05 20.70 21.00 20.70 20.92 367,148 +0.32 +1.55
2025-09-04 20.52 20.74 20.35 20.60 290,930 -0.26 -1.25
2025-09-03 20.49 20.94 20.48 20.86 301,727 +0.31 +1.51
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 20.93
On 2025-09-11		 19.98
On 2025-09-10		 -0.16 -0.76 20.82
On 2025-09-08		 19.98
On 2025-09-10		 -4.03 20.58
10D 21.03
On 2025-08-29		 19.98
On 2025-09-10		 -0.11 -0.53 21.03
On 2025-08-29		 19.98
On 2025-09-10		 -4.99 20.67
20D 21.03
On 2025-08-29		 19.23
On 2025-08-18		 1.26 6.46 21.03
On 2025-08-29		 19.98
On 2025-09-10		 -4.99 20.39
WTD 20.93
On 2025-09-11		 19.98
On 2025-09-10		 -0.16 -0.76 20.82
On 2025-09-08		 19.98
On 2025-09-10		 -4.03 20.58
MTD 21.00
On 2025-09-05		 19.98
On 2025-09-10		 -0.14 -0.67 21.00
On 2025-09-05		 19.98
On 2025-09-10		 -4.86 20.65
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SOFI

SoFi Technologies Inc.

26.55 +0.59 +2.27 58,908,109
BWA

BorgWarner Inc.

43.70 -0.66 -1.49 1,925,716
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.93 -0.04 -0.12 3,317,321
SQQQ

ProShares UltraPro Short QQQ

16.56 -0.20 -1.19 73,808,427
AAT

American Assets Trust Inc.

20.76 -0.12 -0.57 208,534