AAT: American Assets Trust Inc.

As of Monday, August 31st, 2026

$ 22.46

+0.03 +0.13%

Open: 22.43
High: 22.50
Low: 22.23
Volume: 656,116
Previous Close on Friday, August 28th, 2026

$ 22.43

-0.07 -0.31%

Open: 22.60
High: 22.73
Low: 22.43
Volume: 433,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 22.43 22.50 22.23 22.46 635,078 +0.03 +0.13
2026-08-28 22.60 22.73 22.43 22.43 433,039 -0.07 -0.31
2026-08-27 22.94 22.94 22.46 22.50 591,662 -0.24 -1.06
2026-08-26 23.09 23.15 22.74 22.74 473,406 -0.35 -1.52
2026-08-25 23.11 23.15 22.90 23.09 342,849 +0.09 +0.39
2026-08-24 22.95 23.11 22.70 23.00 617,173 +0.17 +0.74
2026-08-21 22.81 22.89 22.69 22.83 566,996 0.00 0.00
2026-08-20 22.84 22.99 22.61 22.83 200,397 +0.03 +0.13
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 23.15
On 2026-08-26		 22.23
On 2026-08-31		 -0.54 -2.35 23.15
On 2026-08-26		 22.23
On 2026-08-31		 -3.97 22.64
10D 23.15
On 2026-08-26		 22.23
On 2026-08-31		 -0.19 -0.84 23.15
On 2026-08-26		 22.23
On 2026-08-31		 -3.97 22.73
20D 23.71
On 2026-08-04		 22.23
On 2026-08-31		 -1.41 -5.91 23.71
On 2026-08-04		 22.23
On 2026-08-31		 -6.24 22.73
WTD 22.50
On 2026-08-31		 22.23
On 2026-08-31		 0.03 0.13 -- -- -- 22.46
MTD 23.99
On 2026-08-03		 22.23
On 2026-08-31		 -1.13 -4.79 23.99
On 2026-08-03		 22.23
On 2026-08-31		 -7.32 22.79
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
EAT

Brinker International Inc.

228.50 -1.69 -0.73 846,366
FCPT

Four Corners Property Trust Inc.

24.88 -0.35 -1.39 716,166
HMC

Honda Motor Co Ltd

31.96 +0.10 +0.31 725,553
AAT

American Assets Trust Inc.

22.46 +0.03 +0.13 656,116