AAT: American Assets Trust Inc.

As of Friday, September 18th, 2026

$ 21.95

-0.18 -0.81%

Open: 22.02
High: 22.02
Low: 21.80
Volume: 806,803
Previous Close on Thursday, September 17th, 2026

$ 22.13

+0.34 +1.56%

Open: 21.95
High: 22.23
Low: 21.80
Volume: 550,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 22.02 22.02 21.80 21.95 806,803 -0.18 -0.81
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
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		 0.45 2.09 22.23
On 2026-09-17		 21.80
On 2026-09-18		 -1.96 21.83
10D 22.41
On 2026-09-04		 21.38
On 2026-09-10		 -0.21 -0.95 22.41
On 2026-09-04		 21.38
On 2026-09-10		 -4.57 21.75
20D 23.15
On 2026-08-26		 21.38
On 2026-09-10		 -0.88 -3.85 23.15
On 2026-08-26		 21.38
On 2026-09-10		 -7.65 22.17
WTD 22.23
On 2026-09-17		 21.43
On 2026-09-15		 0.45 2.09 22.23
On 2026-09-17		 21.80
On 2026-09-18		 -1.96 21.83
MTD 22.60
On 2026-09-02		 21.38
On 2026-09-10		 -0.51 -2.27 22.60
On 2026-09-02		 21.38
On 2026-09-10		 -5.40 21.88
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FCPT

Four Corners Property Trust Inc.

22.62 -0.07 -0.31 2,575,784
HMC

Honda Motor Co Ltd

32.20 -0.33 -1.01 90,581
AAT

American Assets Trust Inc.

21.95 -0.18 -0.81 806,803