AAT: American Assets Trust Inc.

As of Friday, February 6th, 2026

$ 18.94

-0.19 -0.99%

Open: 19.20
High: 19.32
Low: 18.91
Volume: 529,056
Previous Close on Thursday, February 5th, 2026

$ 19.13

+0.35 +1.86%

Open: 18.73
High: 19.26
Low: 18.59
Volume: 736,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 19.20 19.32 18.91 18.94 529,056 -0.19 -0.99
2026-02-05 18.73 19.26 18.59 19.13 736,486 +0.35 +1.86
2026-02-04 18.48 18.82 18.18 18.78 1,255,075 +0.70 +3.87
2026-02-03 17.86 18.26 17.84 18.08 470,675 +0.05 +0.28
2026-02-02 18.01 18.16 17.90 18.03 403,694 -0.03 -0.17
2026-01-30 17.83 18.10 17.78 18.06 59,994 +0.05 +0.28
2026-01-29 17.89 18.04 17.79 18.01 437,393 +0.25 +1.41
2026-01-28 18.09 18.20 17.73 17.76 564,933 -0.29 -1.61
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 19.32
On 2026-02-06		 17.84
On 2026-02-03		 0.88 4.87 18.16
On 2026-02-02		 18.16
On 2026-02-02		 0.00 18.59
10D 19.32
On 2026-02-06		 17.73
On 2026-01-28		 0.96 5.34 18.20
On 2026-01-28		 17.78
On 2026-01-30		 -2.31 18.27
20D 19.32
On 2026-02-06		 17.72
On 2026-01-20		 0.13 0.69 19.16
On 2026-01-12		 17.72
On 2026-01-20		 -7.52 18.33
WTD 19.32
On 2026-02-06		 17.84
On 2026-02-03		 0.88 4.87 18.16
On 2026-02-02		 18.16
On 2026-02-02		 0.00 18.59
MTD 19.32
On 2026-02-06		 17.84
On 2026-02-03		 0.88 4.87 18.16
On 2026-02-02		 18.16
On 2026-02-02		 0.00 18.59
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

145.97 +3.13 +2.19 734,015
CWEN

Clearway Energy Inc.

38.64 +1.06 +2.82 92,212
LH

Laboratory Corporation of America Holdings

277.20 -1.03 -0.37 648,648
TIC

Acuren Corp.

9.55 +0.55 +6.11 3,369,306
AAT

American Assets Trust Inc.

18.94 -0.19 -0.99 529,056