American Assets Trust, Inc. (AAT) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -4.6%
- 3M
- -15.2%
- YTD
- +13.9%
- 1Y
- +5.2%
- 3Y
- +4.0%
- 5Y
- -10.9%
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
- +25.6%
AAT Stock Price Trajectory (2011–2026)
As of October 2, 2026, American Assets Trust, Inc. (AAT) trades at $21.39, representing a +5.2% return over the past year. The stock has delivered a -26.6% total return over five years (-10.9% 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 -56.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers ESRT (-46.4% 1Y), UE (-3.8% 1Y), and PECO (+9.8% 1Y), AAT has underperformed the peer group average. Compare AAT vs ESRT →
AAT Historical Price Data · from 2011
Rows 1–50 of 3,952| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 21.23 | 21.42 | 21.02 | 21.39 | 477K | +0.61% |
| 2026-09-30 | 21.37 | 21.41 | 21.22 | 21.26 | 483K | -0.37% |
| 2026-09-29 | 21.57 | 21.79 | 21.06 | 21.34 | 675K | -1.34% |
| 2026-09-28 | 21.59 | 21.74 | 21.45 | 21.63 | 597K | +0.23% |
| 2026-09-25 | 21.57 | 21.70 | 21.21 | 21.58 | 379K | +0.42% |
| 2026-09-24 | 21.56 | 21.59 | 21.30 | 21.49 | 291K | 0.00% |
| 2026-09-23 | 21.87 | 21.87 | 21.43 | 21.49 | 358K | -2.36% |
| 2026-09-22 | 22.08 | 22.17 | 21.95 | 22.01 | 341K | +0.14% |
| 2026-09-21 | 22.07 | 22.11 | 21.86 | 21.98 | 394K | +0.14% |
| 2026-09-18 | 22.04 | 22.04 | 21.80 | 21.95 | 805K | -0.81% |
| 2026-09-17 | 21.95 | 22.23 | 21.80 | 22.13 | 551K | +1.56% |
| 2026-09-16 | 21.64 | 21.95 | 21.58 | 21.79 | 383K | +0.79% |
| 2026-09-15 | 21.57 | 21.69 | 21.43 | 21.62 | 420K | -0.09% |
| 2026-09-14 | 21.68 | 21.72 | 21.48 | 21.64 | 392K | +0.65% |
| 2026-09-11 | 21.50 | 21.66 | 21.47 | 21.50 | 305K | +0.56% |
| 2026-09-10 | 21.58 | 21.75 | 21.38 | 21.38 | 351K | -0.93% |
| 2026-09-09 | 21.80 | 21.90 | 21.40 | 21.58 | 474K | -1.15% |
| 2026-09-08 | 22.18 | 22.18 | 21.71 | 21.83 | 496K | -0.95% |
| 2026-09-04 | 22.02 | 22.41 | 21.95 | 22.04 | 432K | -0.54% |
| 2026-09-03 | 22.38 | 22.39 | 22.13 | 22.16 | 369K | -1.07% |
| 2026-09-02 | 22.51 | 22.60 | 22.32 | 22.40 | 559K | -0.04% |
| 2026-09-01 | 22.34 | 22.48 | 22.18 | 22.41 | 399K | -0.22% |
| 2026-08-31 | 22.36 | 22.50 | 22.25 | 22.46 | 656K | +0.13% |
| 2026-08-28 | 22.60 | 22.73 | 22.43 | 22.43 | 433K | -0.31% |
| 2026-08-27 | 22.94 | 22.94 | 22.45 | 22.50 | 592K | -1.06% |
| 2026-08-26 | 23.09 | 23.13 | 22.74 | 22.74 | 473K | -1.52% |
| 2026-08-25 | 23.09 | 23.15 | 22.90 | 23.09 | 343K | +0.39% |
| 2026-08-24 | 22.95 | 23.11 | 22.70 | 23.00 | 617K | +0.74% |
| 2026-08-21 | 22.81 | 22.89 | 22.69 | 22.83 | 567K | 0.00% |
| 2026-08-20 | 22.84 | 22.99 | 22.61 | 22.83 | 200K | +0.13% |
| 2026-08-19 | 22.67 | 22.94 | 22.61 | 22.80 | 222K | +0.88% |
| 2026-08-18 | 22.73 | 22.77 | 22.56 | 22.60 | 205K | -0.22% |
| 2026-08-17 | 22.82 | 22.82 | 22.46 | 22.65 | 412K | -0.53% |
| 2026-08-14 | 22.90 | 23.16 | 22.69 | 22.77 | 316K | -0.83% |
| 2026-08-13 | 22.79 | 23.00 | 22.71 | 22.96 | 411K | +1.77% |
| 2026-08-12 | 22.46 | 22.60 | 22.24 | 22.56 | 282K | +1.08% |
| 2026-08-11 | 22.63 | 22.65 | 22.24 | 22.32 | 432K | -0.98% |
| 2026-08-10 | 22.85 | 22.88 | 22.30 | 22.54 | 401K | -1.27% |
| 2026-08-07 | 22.64 | 22.95 | 22.52 | 22.83 | 341K | +1.38% |
| 2026-08-06 | 23.23 | 23.29 | 22.40 | 22.52 | 512K | -2.38% |
| 2026-08-05 | 23.05 | 23.19 | 22.79 | 23.07 | 350K | -0.43% |
| 2026-08-04 | 23.71 | 23.71 | 23.04 | 23.17 | 625K | -2.93% |
| 2026-08-03 | 23.74 | 23.99 | 23.61 | 23.87 | 367K | +1.19% |
| 2026-07-31 | 23.92 | 24.05 | 23.43 | 23.59 | 438K | -1.83% |
| 2026-07-30 | 23.90 | 24.06 | 23.53 | 24.03 | 547K | +1.31% |
| 2026-07-29 | 23.08 | 23.91 | 23.08 | 23.72 | 616K | -1.62% |
| 2026-07-28 | 24.53 | 24.54 | 24.02 | 24.11 | 352K | -0.90% |
| 2026-07-27 | 24.44 | 24.66 | 24.26 | 24.33 | 376K | +0.12% |
| 2026-07-24 | 24.40 | 24.44 | 24.20 | 24.30 | 494K | +0.25% |
| 2026-07-23 | 24.12 | 24.41 | 24.01 | 24.24 | 511K | -0.12% |
AAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +5.2% over the past year, beating its 5-year annualized CAGR of -10.9%. 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 $25.97. Current 1-year return of +5.2% 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.