AAT: American Assets Trust Inc.

As of Friday, May 1st, 2026

$ 20.78

+0.04 +0.19%

Open: 20.77
High: 20.84
Low: 20.59
Volume: 270,983
Previous Close on Thursday, April 30th, 2026

$ 20.74

+0.29 +1.42%

Open: 20.42
High: 20.94
Low: 20.41
Volume: 393,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 20.77 20.84 20.59 20.78 270,983 +0.04 +0.19
2026-04-30 20.42 20.94 20.41 20.74 393,233 +0.29 +1.42
2026-04-29 20.94 21.34 20.28 20.45 418,155 -1.12 -5.19
2026-04-28 21.36 21.61 21.10 21.57 389,167 +0.38 +1.79
2026-04-27 20.91 21.25 20.86 21.19 251,291 +0.28 +1.34
2026-04-24 20.64 20.95 20.64 20.91 202,999 +0.21 +1.01
2026-04-23 20.66 20.81 20.52 20.70 214,993 +0.06 +0.29
2026-04-22 20.75 20.82 20.58 20.64 339,621 -0.06 -0.29
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 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -0.13 -0.62 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -6.15 20.95
10D 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -0.03 -0.14 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -6.15 20.85
20D 21.61
On 2026-04-28		 18.49
On 2026-04-06		 2.11 11.30 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -6.15 20.25
WTD 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -0.13 -0.62 21.61
On 2026-04-28		 20.28
On 2026-04-29		 -6.15 20.95
MTD 20.84
On 2026-05-01		 20.59
On 2026-05-01		 0.04 0.19 -- -- -- 20.78
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

28.53 -0.24 -0.83 4,846,933
JLL

Jones Lang LaSalle Incorporated

315.24 -2.89 -0.91 445,541
AAT

American Assets Trust Inc.

20.78 +0.04 +0.19 270,983