American Assets Trust, Inc. (AAT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AAT Historical Performance
Short-Term Returns
AAT Stock Price Trajectory (2011–2026)
As of May 8, 2026, American Assets Trust, Inc. (AAT) trades at $21.11, representing a +11.0% return over the past year. The stock has delivered a -21.6% total return over five years (-9.7% 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 -57.1%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers ESRT (-23.6% 1Y), UE (+19.6% 1Y), and PECO (+12.8% 1Y), AAT has underperformed the peer group average. Compare AAT vs ESRT →
AAT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 20.31 | 20.36 | 20.08 | 20.33 | 295K | +0.74% |
| 2026-04-15 | 20.09 | 20.20 | 19.98 | 20.18 | 226K | +0.15% |
| 2026-04-14 | 19.54 | 20.16 | 19.51 | 20.15 | 384K | +2.65% |
| 2026-04-13 | 19.40 | 19.63 | 19.25 | 19.63 | 215K | +1.08% |
| 2026-04-10 | 19.36 | 19.49 | 19.27 | 19.42 | 162K | +0.88% |
| 2026-04-09 | 19.09 | 19.44 | 19.09 | 19.25 | 332K | +0.26% |
| 2026-04-08 | 19.22 | 19.36 | 19.16 | 19.20 | 441K | +1.37% |
| 2026-04-07 | 18.49 | 19.00 | 18.49 | 18.94 | 310K | +2.38% |
| 2026-04-06 | 18.54 | 18.71 | 18.49 | 18.50 | 429K | -0.91% |
| 2026-04-02 | 18.17 | 18.73 | 18.17 | 18.67 | 285K | +1.74% |
| 2026-04-01 | 18.40 | 18.55 | 18.29 | 18.35 | 379K | -0.33% |
| 2026-03-31 | 18.66 | 18.66 | 18.28 | 18.41 | 545K | +0.22% |
| 2026-03-30 | 18.32 | 18.56 | 18.30 | 18.37 | 319K | +1.05% |
| 2026-03-27 | 18.38 | 18.49 | 18.16 | 18.18 | 424K | -1.94% |
| 2026-03-26 | 18.39 | 18.69 | 18.31 | 18.54 | 345K | +0.98% |
See AAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AAT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AAT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAAT — Frequently Asked Questions
Quick answers to the most common questions about buying AAT stock.
How has AAT stock performed recently?
AAT returned +11.0% over the past year, beating its 5-year annualized CAGR of -9.7%. 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 $21.61. Current 1-year return of +11.0% 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.