American Assets Trust Inc (AAT)

Overview News Price History Option Chain Discussions Forecast Dividend History

American Assets Trust Inc Stock (AAT) Price History

The historical daily chart and data for American Assets Trust Inc stock (AAT), show that the latest closing stock price as of May 05, 2026, is $20.86.

American Assets Trust Inc all-time high stock price is $49.21, occurred on October 31, 2019.
The lowest American Assets Trust Inc stock price recorded was $16.04 on March 24, 2023. Since then, American Assets Trust Inc's stock price has risen over 30.04% to $20.86 now.
The 52-week high stock price for AAT is $21.61, representing a 3.60% increase from the current share price, occurred on April 28, 2026.
The 52-week low stock price for AAT is $17.72, indicating a -15.05% decrease from the current share price, occurred on January 20, 2026.
The closing price of American Assets Trust Inc (AAT) stock in the beginning of 2025 was $37.64. The stock closed the year at $26.50, a loss of over -29.60% for the year.

The table below shows more information about AAT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$20.96	$20.58	$0.38	247,530.0	+1.36%
May 04, 2026	$20.87	$20.41	$0.46	374,711.0	-0.96%
May 01, 2026	$20.84	$20.59	$0.25	270,983.0	+0.19%
Apr 30, 2026	$20.94	$20.41	$0.53	393,515.0	+1.42%
Apr 29, 2026	$21.34	$20.28	$1.06	418,292.0	-5.19%
Apr 28, 2026	$21.61	$21.10	$0.51	390,128.0	+1.79%
Apr 27, 2026	$21.25	$20.86	$0.39	251,705.0	+1.34%
Apr 24, 2026	$20.95	$20.64	$0.31	203,399.0	+1.01%
Apr 23, 2026	$20.81	$20.52	$0.29	215,793.0	+0.29%
Apr 22, 2026	$20.82	$20.57	$0.245	340,719.0	-0.29%
Apr 21, 2026	$20.92	$20.63	$0.29	317,234.0	-0.62%
Apr 20, 2026	$20.89	$20.72	$0.17	265,889.0	+0.10%
Apr 17, 2026	$20.82	$20.44	$0.38	271,965.0	+2.36%
Apr 16, 2026	$20.36	$20.08	$0.28	305,513.0	+0.74%
Apr 15, 2026	$20.20	$19.98	$0.215	232,798.0	+0.15%
Apr 14, 2026	$20.16	$19.51	$0.6549	403,146.0	+2.65%
Apr 13, 2026	$19.63	$19.24	$0.39	321,070.0	+1.08%
Apr 10, 2026	$19.49	$19.27	$0.22	166,063.0	+0.88%
Apr 09, 2026	$19.44	$19.09	$0.35	355,397.0	+0.26%
Apr 08, 2026	$19.36	$19.16	$0.20	460,082.0	+1.37%
Apr 07, 2026	$19.00	$18.49	$0.51	394,985.0	+2.38%

American Assets Trust Inc Stock (AAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Assets Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Assets Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Assets Trust Inc Stock (AAT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$20.96	$20.41	$0.55	1,140,754.0	+0.58%
Apr, 2026	$21.61	$18.22	$3.39	6,981,520.0	+12.66%
Mar, 2026	$20.00	$18.16	$1.84	8,917,780.0	-5.69%
Feb, 2026	$20.14	$17.80	$2.34	9,528,641.0	+8.08%
Jan, 2026	$19.16	$17.72	$1.44	9,646,658.0	-4.60%

American Assets Trust Inc Stock (AAT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$19.62	$18.51	$1.11	9,113,838.0	-2.31%
Nov, 2025	$19.68	$18.52	$1.16	7,413,424.0	+2.04%
Oct, 2025	$20.70	$18.81	$1.89	8,373,129.0	-5.95%
Sep, 2025	$21.12	$19.98	$1.14	6,464,412.0	-2.78%
Aug, 2025	$21.03	$18.49	$2.54	7,490,139.0	+9.83%
Jul, 2025	$21.39	$18.64	$2.75	10,591,290.0	-3.65%
Jun, 2025	$20.78	$19.32	$1.46	9,184,386.0	-0.95%
May, 2025	$20.38	$18.50	$1.88	7,270,142.0	+6.46%
Apr, 2025	$20.45	$16.69	$3.76	9,811,258.0	-7.00%
Mar, 2025	$22.79	$19.56	$3.23	8,487,176.0	-10.33%
Feb, 2025	$24.33	$21.52	$2.80	5,827,367.0	-7.50%
Jan, 2025	$26.40	$23.33	$3.07	5,267,474.0	-7.54%

American Assets Trust Inc Stock (AAT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$28.88	$25.37	$3.51	5,661,892.0	-8.54%
Nov, 2024	$29.15	$26.52	$2.63	3,879,688.0	+5.53%
Oct, 2024	$28.44	$25.87	$2.57	3,854,222.0	+0.86%
Sep, 2024	$27.79	$25.18	$2.61	5,368,224.0	-1.94%
Aug, 2024	$27.32	$24.31	$3.01	5,378,885.0	+2.75%
Jul, 2024	$27.55	$21.78	$5.77	5,133,959.0	+18.50%
Jun, 2024	$22.45	$20.86	$1.59	5,920,875.0	+2.90%
May, 2024	$23.02	$20.56	$2.46	5,737,902.0	+1.87%
Apr, 2024	$22.28	$20.03	$2.25	4,937,981.0	-2.56%
Mar, 2024	$22.04	$20.66	$1.38	6,077,991.0	+1.58%
Feb, 2024	$22.78	$21.02	$1.76	5,945,229.0	-3.83%
Jan, 2024	$23.92	$22.00	$1.92	6,556,666.0	-0.36%