American Assets Trust, Inc. (AAT) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +6.6%
- 3M
- +35.2%
- YTD
- +32.3%
- 1Y
- +25.8%
- 3Y
- +9.0%
- 5Y
- -7.7%
Loading 10-year price history...
AAT Historical Performance
AAT Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -3.5%
- 2012 annual price return
- +33.5%
- 2013 annual price return
- +10.2%
- 2014 annual price return
- +27.4%
- 2015 annual price return
- -5.0%
- 2016 annual price return
- +14.6%
- 2017 annual price return
- -11.2%
- 2018 annual price return
- +5.3%
- 2019 annual price return
- +16.8%
- 2020 annual price return
- -35.8%
- 2021 annual price return
- +37.0%
- 2022 annual price return
- -29.6%
- 2023 annual price return
- -15.1%
- 2024 annual price return
- +14.5%
- 2025 annual price return
- -27.4%
- 2026 annual price return
- +3.9%
AAT Stock Price Trajectory (2011–2026)
As of June 30, 2026, American Assets Trust, Inc. (AAT) trades at $24.84, representing a +25.8% return over the past year. The stock has delivered a -17.2% total return over five years (-7.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.26 on October 31, 2019. From this peak, AAT has corrected -49.6%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers ESRT (-34.2% 1Y), UE (+24.1% 1Y), and PECO (+20.6% 1Y), AAT has outperformed the peer group average. Compare AAT vs ESRT →
AAT Historical Price Data · from 2011
Rows 1–50 of 3,887| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 24.82 | 25.03 | 24.75 | 24.84 | 428K | -1.35% |
| 2026-06-26 | 24.58 | 25.26 | 24.58 | 25.18 | 521K | +2.48% |
| 2026-06-25 | 24.35 | 24.69 | 24.11 | 24.57 | 413K | +0.82% |
| 2026-06-24 | 24.48 | 24.68 | 24.33 | 24.37 | 382K | +0.08% |
| 2026-06-23 | 24.32 | 24.60 | 24.28 | 24.35 | 425K | +0.45% |
| 2026-06-22 | 24.14 | 24.45 | 23.85 | 24.24 | 441K | +0.79% |
| 2026-06-18 | 24.00 | 24.15 | 23.89 | 24.05 | 866K | +0.84% |
| 2026-06-17 | 24.35 | 24.40 | 23.69 | 23.85 | 409K | -2.25% |
| 2026-06-16 | 24.46 | 24.69 | 24.25 | 24.40 | 377K | +0.49% |
| 2026-06-15 | 24.38 | 24.45 | 24.04 | 24.28 | 177K | -0.53% |
| 2026-06-12 | 24.63 | 24.84 | 24.38 | 24.41 | 323K | -0.25% |
| 2026-06-11 | 24.76 | 24.85 | 24.34 | 24.47 | 367K | -0.12% |
| 2026-06-10 | 24.50 | 24.81 | 24.50 | 24.50 | 378K | +0.33% |
| 2026-06-09 | 24.21 | 24.67 | 24.18 | 24.42 | 499K | +1.62% |
| 2026-06-08 | 23.83 | 24.24 | 23.80 | 24.03 | 470K | +1.56% |
| 2026-06-05 | 23.84 | 24.11 | 23.59 | 23.66 | 504K | -0.84% |
| 2026-06-04 | 23.50 | 23.95 | 23.32 | 23.86 | 513K | +2.32% |
| 2026-06-03 | 23.28 | 23.52 | 23.19 | 23.32 | 441K | -0.09% |
| 2026-06-02 | 23.39 | 23.62 | 23.18 | 23.34 | 572K | -0.34% |
| 2026-06-01 | 23.22 | 23.65 | 23.14 | 23.42 | 509K | +0.52% |
| 2026-05-29 | 23.29 | 23.67 | 23.21 | 23.30 | 294K | -0.30% |
| 2026-05-28 | 22.58 | 23.42 | 22.37 | 23.37 | 465K | +3.73% |
| 2026-05-27 | 22.49 | 22.66 | 22.39 | 22.53 | 395K | +0.63% |
| 2026-05-26 | 22.83 | 22.97 | 22.37 | 22.39 | 450K | -1.71% |
| 2026-05-22 | 22.40 | 22.80 | 22.21 | 22.78 | 68K | +2.84% |
| 2026-05-21 | 21.74 | 22.24 | 21.54 | 22.15 | 379K | +1.79% |
| 2026-05-20 | 21.21 | 21.76 | 21.11 | 21.76 | 383K | +2.30% |
| 2026-05-19 | 21.09 | 21.27 | 20.93 | 21.27 | 201K | +1.00% |
| 2026-05-18 | 20.92 | 21.18 | 20.83 | 21.06 | 332K | +1.40% |
| 2026-05-15 | 20.88 | 20.88 | 20.55 | 20.77 | 293K | -0.38% |
| 2026-05-14 | 20.86 | 21.20 | 20.82 | 20.85 | 289K | +0.48% |
| 2026-05-13 | 21.01 | 21.06 | 20.63 | 20.75 | 334K | -1.75% |
| 2026-05-12 | 21.03 | 21.23 | 20.65 | 21.12 | 262K | +0.67% |
| 2026-05-11 | 21.05 | 21.17 | 20.89 | 20.98 | 147K | -0.29% |
| 2026-05-08 | 21.14 | 21.28 | 21.01 | 21.04 | 180K | -0.33% |
| 2026-05-07 | 21.16 | 21.36 | 21.04 | 21.11 | 428K | -0.09% |
| 2026-05-06 | 20.98 | 21.25 | 20.98 | 21.13 | 295K | +1.29% |
| 2026-05-05 | 20.61 | 20.96 | 20.58 | 20.86 | 233K | +1.36% |
| 2026-05-04 | 20.62 | 20.87 | 20.41 | 20.58 | 362K | -0.96% |
| 2026-05-01 | 20.77 | 20.84 | 20.59 | 20.78 | 160K | +0.19% |
| 2026-04-30 | 20.42 | 20.94 | 20.41 | 20.74 | 246K | +1.42% |
| 2026-04-29 | 20.94 | 21.34 | 20.28 | 20.45 | 409K | -5.19% |
| 2026-04-28 | 21.34 | 21.61 | 21.10 | 21.57 | 381K | +1.79% |
| 2026-04-27 | 21.02 | 21.25 | 20.86 | 21.19 | 177K | +1.34% |
| 2026-04-24 | 20.64 | 20.96 | 20.64 | 20.91 | 195K | +1.01% |
| 2026-04-23 | 20.66 | 20.81 | 20.52 | 20.70 | 211K | +0.29% |
| 2026-04-22 | 20.77 | 20.82 | 20.57 | 20.64 | 332K | -0.29% |
| 2026-04-21 | 20.88 | 20.92 | 20.63 | 20.70 | 295K | -0.62% |
| 2026-04-20 | 20.75 | 20.91 | 20.72 | 20.83 | 251K | +0.10% |
| 2026-04-17 | 20.46 | 20.82 | 20.44 | 20.81 | 252K | +2.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AAT — Frequently Asked Questions
Quick answers to the most common questions about buying AAT stock.
How has AAT stock performed recently?
AAT returned +25.8% over the past year, beating its 5-year annualized CAGR of -7.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AAT's all-time high price?
American Assets Trust, Inc. reached $49.26 on 2019-10-31. The 52-week high is $25.26. Current 1-year return of +25.8% places the stock closer to historical peaks.
Where can I download AAT historical price data?
This page provides AAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.