AAT: American Assets Trust Inc.

As of Friday, May 22nd, 2026

$ 22.78

+0.63 +2.84%

Open: 22.40
High: 22.80
Low: 22.21
Volume: 340,721
Previous Close on Thursday, May 21st, 2026

$ 22.15

+0.39 +1.79%

Open: 21.74
High: 22.24
Low: 21.54
Volume: 41,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.40 22.80 22.21 22.78 340,721 +0.63 +2.84
2026-05-21 21.74 22.24 21.54 22.15 41,543 +0.39 +1.79
2026-05-20 21.19 21.78 21.11 21.76 389,611 +0.49 +2.30
2026-05-19 21.09 21.27 20.91 21.27 289,162 +0.21 +1.00
2026-05-18 20.87 21.18 20.83 21.06 335,001 +0.29 +1.40
2026-05-15 20.88 20.88 20.55 20.77 303,052 -0.08 -0.38
2026-05-14 20.86 21.19 20.82 20.85 292,237 +0.10 +0.48
2026-05-13 21.01 21.06 20.63 20.75 340,433 -0.37 -1.75
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 22.80
On 2026-05-22		 20.83
On 2026-05-18		 2.01 9.68 21.18
On 2026-05-18		 21.18
On 2026-05-18		 0.00 21.80
10D 22.80
On 2026-05-22		 20.55
On 2026-05-15		 1.74 8.27 21.23
On 2026-05-12		 20.55
On 2026-05-15		 -3.20 21.35
20D 22.80
On 2026-05-22		 20.28
On 2026-04-29		 1.87 8.94 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -6.15 21.15
WTD 22.80
On 2026-05-22		 20.83
On 2026-05-18		 2.01 9.68 21.18
On 2026-05-18		 21.18
On 2026-05-18		 0.00 21.80
MTD 22.80
On 2026-05-22		 20.41
On 2026-05-04		 2.04 9.84 21.36
On 2026-05-07		 20.55
On 2026-05-15		 -3.79 21.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AAT

American Assets Trust Inc.

22.78 +0.63 +2.84 340,721