AAT: American Assets Trust Inc.

As of Friday, December 12th, 2025

$ 19.16

-0.07 -0.36%

Open: 19.35
High: 19.35
Low: 19.06
Volume: 336,332
Previous Close on Thursday, December 11th, 2025

$ 19.23

+0.18 +0.94%

Open: 19.17
High: 19.45
Low: 19.13
Volume: 414,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 19.35 19.35 19.06 19.16 336,332 -0.07 -0.36
2025-12-11 19.17 19.45 19.13 19.23 414,075 +0.18 +0.94
2025-12-10 19.00 19.25 18.89 19.05 491,863 +0.03 +0.16
2025-12-09 18.68 19.24 18.68 19.02 472,394 +0.47 +2.53
2025-12-08 18.79 18.79 18.51 18.55 396,155 -0.18 -0.96
2025-12-05 18.80 18.98 18.66 18.73 317,531 -0.15 -0.79
2025-12-04 19.13 19.15 18.82 18.88 402,302 -0.62 -3.18
2025-12-03 19.48 19.62 19.35 19.50 40,363 +0.06 +0.31
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 19.45
On 2025-12-11		 18.51
On 2025-12-08		 0.43 2.30 19.45
On 2025-12-11		 19.06
On 2025-12-12		 -2.01 19.00
10D 19.62
On 2025-12-03		 18.51
On 2025-12-08		 -0.34 -1.74 19.62
On 2025-12-03		 18.51
On 2025-12-08		 -5.66 19.10
20D 19.68
On 2025-11-26		 18.51
On 2025-12-08		 0.00 0.00 19.68
On 2025-11-26		 18.51
On 2025-12-08		 -5.95 19.10
WTD 19.45
On 2025-12-11		 18.51
On 2025-12-08		 0.43 2.30 19.45
On 2025-12-11		 19.06
On 2025-12-12		 -2.01 19.00
MTD 19.62
On 2025-12-03		 18.51
On 2025-12-08		 -0.34 -1.74 19.62
On 2025-12-03		 18.51
On 2025-12-08		 -5.66 19.10
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SOFI

SoFi Technologies Inc.

27.28 +0.21 +0.78 54,450,316
BWA

BorgWarner Inc.

44.49 -0.60 -1.33 2,058,826
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.79 -0.06 -0.18 6,333,959
SQQQ

ProShares UltraPro Short QQQ

70.50 +3.93 +5.90 55,428,710
AAT

American Assets Trust Inc.

19.16 -0.07 -0.36 336,332