AAT: American Assets Trust Inc.

As of Friday, October 9th, 2026

$ 21.52

-0.09 -0.42%

Open: 21.71
High: 21.73
Low: 21.44
Volume: 273,031
Previous Close on Thursday, October 8th, 2026

$ 21.61

+0.15 +0.70%

Open: 21.47
High: 21.61
Low: 21.30
Volume: 468,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 21.71 21.73 21.44 21.52 273,031 -0.09 -0.42
2026-10-08 21.47 21.61 21.30 21.61 468,245 +0.15 +0.70
2026-10-07 21.40 21.66 21.38 21.46 460,378 -0.04 -0.19
2026-10-06 21.46 21.70 21.39 21.50 350,083 +0.15 +0.70
2026-10-05 21.46 21.61 21.30 21.35 337,271 -0.20 -0.93
2026-10-02 21.63 21.80 21.39 21.55 38,649 +0.16 +0.75
2026-10-01 21.23 21.42 21.03 21.39 476,826 +0.13 +0.61
2026-09-30 21.35 21.41 21.22 21.26 482,528 -0.08 -0.37
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 21.73
On 2026-10-09		 21.30
On 2026-10-05		 -0.03 -0.14 21.70
On 2026-10-06		 21.30
On 2026-10-08		 -1.85 21.49
10D 21.80
On 2026-10-02		 21.03
On 2026-10-01		 -0.06 -0.28 21.79
On 2026-09-29		 21.03
On 2026-10-01		 -3.47 21.46
20D 22.23
On 2026-09-17		 21.03
On 2026-10-01		 0.02 0.09 22.23
On 2026-09-17		 21.03
On 2026-10-01		 -5.40 21.61
WTD 21.73
On 2026-10-09		 21.30
On 2026-10-05		 -0.03 -0.14 21.70
On 2026-10-06		 21.30
On 2026-10-08		 -1.85 21.49
MTD 21.80
On 2026-10-02		 21.03
On 2026-10-01		 0.26 1.22 21.80
On 2026-10-02		 21.30
On 2026-10-05		 -2.27 21.48
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
AWK

American Water Works Company Inc.

128.88 +0.70 +0.55 1,128,626
UXIN

Uxin Limited

1.13 +0.01 +0.89 102,312
IDCC

InterDigital Inc.

331.31 +3.01 +0.92 111,577
AAT

American Assets Trust Inc.

21.52 -0.09 -0.42 273,031