American Assets Stock Price History
NYSE: AATReal EstateReal Estate Investment TrustsUSD
21.52-0.09 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AAT price history at a glance
The price history for American Assets (AAT) on this page begins on January 10, 2011, when the stock closed at $21.31; it most recently closed at $21.52 on October 5, 2026. The highest price in this record is $49.26, reached on October 28, 2019; the latest close is 56.3% below that peak. Across the 15 complete calendar years in the table, AAT finished higher in 8 and lower in 7. Its best year was 2012 (+37.7%) and its worst was 2020 (-37.1%).
Over roughly 16 years the share price changed +1.0%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, AAT has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $49.26
- Date of high
- Oct 28, 2019
- Low since 2011
- $16.04
- Date of low
- Mar 20, 2023
- 52-week high
- $25.97
- 52-week low
- $17.72
- IPO year
- 2011
- Last close
- $21.52
AAT returns
1 week
-0.14%
1 month
-0.28%
3 months
-14.33%
6 months
+10.81%
Year to date
+13.68%
1 year
+8.74%
3 years
+17.66%
5 years
-45.52%
AAT price return, excluding dividends.
AAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.52 | +14.59% |
| 2025 | 18.78 | -28.65% |
| 2024 | 26.32 | +16.93% |
| 2023 | 22.51 | -15.06% |
| 2022 | 26.50 | -29.39% |
| 2021 | 37.53 | +29.95% |
| 2020 | 28.88 | -37.05% |
| 2019 | 45.88 | +15.77% |
| 2018 | 39.63 | +3.63% |
| 2017 | 38.24 | -11.23% |
| 2016 | 43.08 | +12.33% |
| 2015 | 38.35 | -5.00% |
| 2014 | 40.37 | +27.19% |
| 2013 | 31.74 | +12.35% |
| 2012 | 28.25 | +37.74% |
| 2011 | 20.51 | -3.75% |
2026 return is year to date.
AAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.71 | 21.73 | 21.44 | 21.52 | -0.42% | |
| 21.47 | 21.61 | 21.30 | 21.61 | +0.70% | |
| 21.40 | 21.66 | 21.38 | 21.46 | -0.19% | |
| 21.46 | 21.70 | 21.39 | 21.50 | +0.70% | |
| 21.46 | 21.61 | 21.30 | 21.35 | -0.93% | |
| 21.63 | 21.80 | 21.39 | 21.55 | +0.75% | |
| 21.23 | 21.42 | 21.03 | 21.39 | +0.61% | |
| 21.35 | 21.41 | 21.22 | 21.26 | -0.37% | |
| 21.57 | 21.79 | 21.06 | 21.34 | -1.34% | |
| 21.59 | 21.74 | 21.45 | 21.63 | +0.23% | |
| 21.57 | 21.69 | 21.22 | 21.58 | +0.42% | |
| 21.56 | 21.59 | 21.30 | 21.49 | 0.00% | |
| 21.87 | 21.91 | 21.43 | 21.49 | -2.36% | |
| 22.11 | 22.19 | 21.97 | 22.01 | +0.14% | |
| 22.11 | 22.13 | 21.88 | 21.98 | +0.14% | |
| 22.02 | 22.02 | 21.80 | 21.95 | -0.81% | |
| 21.95 | 22.23 | 21.80 | 22.13 | +1.56% | |
| 21.64 | 21.96 | 21.57 | 21.79 | +0.79% | |
| 21.50 | 21.69 | 21.43 | 21.62 | -0.09% | |
| 21.50 | 21.72 | 21.48 | 21.64 | +0.65% | |
| 21.59 | 21.66 | 21.48 | 21.50 | +0.56% | |
| 21.65 | 21.76 | 21.38 | 21.38 | -0.93% | |
| 21.80 | 21.93 | 21.40 | 21.58 | -1.15% | |
| 22.05 | 22.23 | 21.71 | 21.83 | -0.95% | |
| 22.02 | 22.41 | 21.95 | 22.04 | -0.54% | |
| 22.22 | 22.39 | 22.13 | 22.16 | -1.07% | |
| 22.51 | 22.60 | 22.33 | 22.40 | -0.04% | |
| 22.29 | 22.48 | 22.18 | 22.41 | -0.22% | |
| 22.43 | 22.50 | 22.23 | 22.46 | +0.13% | |
| 22.60 | 22.73 | 22.43 | 22.43 | -0.31% | |
| 22.94 | 22.94 | 22.46 | 22.50 | -1.06% | |
| 23.09 | 23.15 | 22.74 | 22.74 | -1.52% | |
| 23.11 | 23.15 | 22.90 | 23.09 | +0.39% | |
| 22.95 | 23.11 | 22.70 | 23.00 | +0.74% | |
| 22.81 | 22.89 | 22.69 | 22.83 | 0.00% | |
| 22.84 | 22.99 | 22.61 | 22.83 | +0.13% | |
| 22.67 | 22.94 | 22.61 | 22.80 | +0.88% | |
| 22.73 | 22.77 | 22.56 | 22.60 | -0.22% | |
| 22.82 | 22.82 | 22.46 | 22.65 | -0.53% | |
| 22.90 | 23.16 | 22.69 | 22.77 | -0.83% | |
| 22.79 | 23.00 | 22.71 | 22.96 | +1.77% | |
| 22.46 | 22.60 | 22.24 | 22.56 | +1.08% | |
| 22.63 | 22.65 | 22.24 | 22.32 | -0.98% | |
| 22.85 | 22.88 | 22.30 | 22.54 | -1.27% | |
| 22.64 | 22.95 | 22.52 | 22.83 | +1.38% | |
| 23.23 | 23.29 | 22.40 | 22.52 | -2.38% | |
| 23.05 | 23.19 | 22.79 | 23.07 | -0.43% | |
| 23.71 | 23.71 | 23.04 | 23.17 | -2.93% | |
| 23.74 | 23.99 | 23.61 | 23.87 | +1.19% | |
| 23.92 | 24.05 | 23.43 | 23.59 | -1.83% | |
| 23.90 | 24.06 | 23.53 | 24.03 | +1.31% | |
| 23.08 | 23.91 | 23.08 | 23.72 | -1.62% | |
| 24.53 | 24.54 | 24.02 | 24.11 | -0.90% | |
| 24.44 | 24.66 | 24.26 | 24.33 | +0.12% | |
| 24.40 | 24.44 | 24.20 | 24.30 | +0.25% | |
| 24.12 | 24.41 | 24.01 | 24.24 | -0.12% | |
| 25.26 | 25.26 | 24.16 | 24.27 | -4.03% | |
| 25.26 | 25.46 | 25.10 | 25.29 | +0.12% | |
| 25.53 | 25.62 | 25.15 | 25.26 | -0.98% | |
| 25.85 | 25.91 | 25.28 | 25.51 | -1.32% | |
| 25.55 | 25.97 | 25.55 | 25.85 | +1.53% | |
| 25.31 | 25.67 | 25.31 | 25.46 | +1.11% | |
| 25.25 | 25.43 | 24.99 | 25.18 | +0.16% | |
| 25.26 | 25.49 | 24.95 | 25.14 | +0.08% | |
| 25.20 | 25.24 | 24.88 | 25.12 | +0.20% | |
| 25.14 | 25.24 | 24.84 | 25.07 | +0.24% | |
| 24.84 | 25.03 | 24.49 | 25.01 | +0.04% | |
| 25.34 | 25.48 | 24.93 | 25.00 | -0.64% | |
| 25.55 | 25.55 | 25.16 | 25.16 | -1.37% | |
| 25.18 | 25.51 | 25.18 | 25.51 | +1.15% | |
| 24.49 | 25.34 | 24.49 | 25.22 | +2.15% | |
| 24.75 | 24.90 | 24.29 | 24.69 | -0.60% | |
| 25.03 | 25.03 | 24.76 | 24.84 | -1.35% | |
| 24.58 | 25.26 | 24.58 | 25.18 | +2.48% | |
| 24.35 | 24.69 | 24.11 | 24.57 | +0.82% | |
| 24.48 | 24.69 | 24.32 | 24.37 | +0.08% | |
| 24.28 | 24.60 | 24.28 | 24.35 | +0.45% | |
| 24.06 | 24.45 | 23.85 | 24.24 | +0.79% | |
| 24.00 | 24.15 | 23.89 | 24.05 | +0.84% | |
| 24.35 | 24.40 | 23.69 | 23.85 | -2.25% | |
| 24.46 | 24.69 | 24.26 | 24.40 | +0.49% | |
| 24.38 | 24.45 | 24.04 | 24.28 | -0.53% | |
| 24.63 | 24.84 | 24.38 | 24.41 | -0.25% | |
| 24.76 | 24.85 | 24.34 | 24.47 | -0.12% | |
| 24.60 | 24.81 | 24.50 | 24.50 | +0.33% | |
| 24.21 | 24.67 | 24.19 | 24.42 | +1.62% | |
| 23.83 | 24.24 | 23.66 | 24.03 | +1.56% | |
| 23.72 | 24.11 | 23.59 | 23.66 | -0.84% | |
| 23.50 | 23.97 | 23.32 | 23.86 | +2.32% | |
| 23.28 | 23.53 | 23.19 | 23.32 | -0.09% | |
| 23.39 | 23.62 | 23.18 | 23.34 | -0.34% | |
| 23.25 | 23.66 | 23.14 | 23.42 | +0.52% | |
| 23.29 | 23.66 | 23.21 | 23.30 | -0.30% | |
| 22.58 | 23.42 | 22.37 | 23.37 | +3.73% | |
| 22.49 | 22.66 | 22.39 | 22.53 | +0.63% | |
| 22.83 | 22.97 | 22.37 | 22.39 | -1.71% | |
| 22.40 | 22.80 | 22.21 | 22.78 | +2.84% | |
| 21.74 | 22.24 | 21.54 | 22.15 | +1.79% | |
| 21.19 | 21.78 | 21.11 | 21.76 | +2.30% | |
| 21.09 | 21.27 | 20.91 | 21.27 | +1.00% | |
| 20.87 | 21.18 | 20.83 | 21.06 | +1.40% | |
| 20.88 | 20.88 | 20.55 | 20.77 | -0.38% | |
| 20.86 | 21.19 | 20.82 | 20.85 | +0.48% | |
| 21.01 | 21.06 | 20.63 | 20.75 | -1.75% | |
| 21.03 | 21.23 | 20.66 | 21.12 | +0.67% | |
| 21.16 | 21.17 | 20.90 | 20.98 | -0.29% | |
| 21.16 | 21.28 | 21.01 | 21.04 | -0.33% | |
| 21.10 | 21.36 | 21.04 | 21.11 | -0.09% | |
| 21.00 | 21.25 | 20.98 | 21.13 | +1.29% | |
| 20.61 | 20.96 | 20.58 | 20.86 | +1.36% | |
| 20.62 | 20.87 | 20.41 | 20.58 | -0.96% | |
| 20.77 | 20.84 | 20.59 | 20.78 | +0.19% | |
| 20.42 | 20.94 | 20.41 | 20.74 | +1.42% | |
| 20.94 | 21.34 | 20.28 | 20.45 | -5.19% | |
| 21.36 | 21.61 | 21.10 | 21.57 | +1.79% | |
| 20.91 | 21.25 | 20.86 | 21.19 | +1.34% | |
| 20.64 | 20.95 | 20.64 | 20.91 | +1.01% | |
| 20.66 | 20.81 | 20.52 | 20.70 | +0.29% | |
| 20.75 | 20.82 | 20.58 | 20.64 | -0.29% | |
| 20.88 | 20.92 | 20.63 | 20.70 | -0.62% | |
| 20.75 | 20.89 | 20.72 | 20.83 | +0.10% | |
| 20.46 | 20.82 | 20.44 | 20.81 | +2.36% | |
| 20.14 | 20.36 | 20.08 | 20.33 | +0.74% | |
| 20.07 | 20.20 | 19.98 | 20.18 | +0.15% | |
| 19.59 | 20.17 | 19.51 | 20.15 | +2.65% | |
| 19.40 | 19.63 | 19.24 | 19.63 | +1.08% | |
| 19.30 | 19.49 | 19.27 | 19.42 | +0.88% | |
| 19.09 | 19.44 | 19.09 | 19.25 | +0.26% | |
| 19.22 | 19.36 | 19.16 | 19.20 | +1.37% | |
| 18.49 | 19.00 | 18.49 | 18.94 | +2.38% | |
| 18.54 | 18.71 | 18.49 | 18.50 | -0.91% | |
| 18.27 | 18.73 | 18.22 | 18.67 | +1.74% | |
| 18.40 | 18.55 | 18.29 | 18.35 | -0.33% | |
| 18.66 | 18.66 | 18.27 | 18.41 | +0.22% | |
| 18.40 | 18.56 | 18.28 | 18.37 | +1.05% | |
| 18.42 | 18.49 | 18.16 | 18.18 | -1.94% | |
| 18.39 | 18.69 | 18.31 | 18.54 | +0.98% | |
| 18.54 | 18.54 | 18.19 | 18.36 | -0.11% | |
| 18.56 | 18.75 | 18.38 | 18.38 | -1.87% | |
| 18.69 | 19.02 | 18.46 | 18.73 | +2.18% | |
| 19.02 | 19.04 | 18.29 | 18.33 | -3.02% | |
| 18.86 | 19.07 | 18.74 | 18.90 | -0.16% | |
| 18.98 | 19.07 | 18.84 | 18.93 | -0.84% | |
| 19.23 | 19.40 | 19.07 | 19.09 | -0.21% | |
| 19.02 | 19.31 | 18.99 | 19.13 | +1.86% | |
| 19.05 | 19.23 | 18.58 | 18.78 | -0.48% | |
| 18.61 | 19.00 | 18.59 | 18.87 | +0.37% | |
| 19.02 | 19.10 | 18.61 | 18.80 | -1.31% | |
| 18.91 | 19.22 | 18.79 | 19.05 | 0.00% | |
| 18.92 | 19.10 | 18.39 | 19.05 | -0.21% | |
| 19.44 | 19.46 | 18.94 | 19.09 | -2.60% | |
| 19.40 | 19.66 | 19.32 | 19.60 | -1.51% | |
| 19.52 | 20.00 | 19.36 | 19.90 | +1.89% | |
| 19.39 | 19.73 | 19.04 | 19.53 | -0.66% | |
| 19.39 | 19.78 | 19.30 | 19.66 | +0.72% | |
| 20.14 | 20.14 | 19.48 | 19.52 | -2.69% | |
| 19.72 | 20.14 | 19.72 | 20.06 | +1.93% | |
| 19.31 | 19.72 | 19.20 | 19.68 | +2.23% | |
| 19.46 | 19.50 | 19.22 | 19.25 | -0.82% | |
| 19.41 | 19.68 | 19.37 | 19.41 | -0.72% | |
| 19.24 | 19.56 | 19.10 | 19.55 | +3.60% | |
| 18.74 | 18.96 | 18.74 | 18.87 | +0.43% | |
| 18.61 | 18.91 | 18.57 | 18.79 | +0.27% | |
| 18.71 | 18.78 | 18.43 | 18.74 | +0.97% | |
| 18.40 | 18.74 | 18.30 | 18.56 | +1.70% | |
| 18.65 | 18.75 | 17.80 | 18.25 | -1.35% | |
| 19.09 | 19.09 | 18.49 | 18.50 | -2.84% | |
| 18.83 | 19.09 | 18.83 | 19.04 | +1.17% | |
| 18.85 | 18.98 | 18.57 | 18.82 | -0.63% | |
| 19.20 | 19.32 | 18.91 | 18.94 | -0.99% | |
| 18.73 | 19.26 | 18.59 | 19.13 | +1.86% | |
| 18.48 | 18.82 | 18.18 | 18.78 | +3.87% | |
| 17.86 | 18.26 | 17.84 | 18.08 | +0.28% | |
| 18.01 | 18.16 | 17.90 | 18.03 | -0.17% | |
| 17.83 | 18.10 | 17.78 | 18.06 | +0.28% | |
| 17.89 | 18.04 | 17.79 | 18.01 | +1.41% | |
| 18.09 | 18.20 | 17.73 | 17.76 | -1.61% | |
| 17.88 | 18.10 | 17.85 | 18.05 | +1.29% | |
| 17.96 | 18.11 | 17.78 | 17.82 | -0.89% | |
| 18.01 | 18.12 | 17.79 | 17.98 | -0.72% | |
| 18.33 | 18.50 | 18.01 | 18.11 | -0.98% | |
| 18.17 | 18.29 | 18.03 | 18.29 | +1.27% | |
| 17.76 | 18.14 | 17.72 | 18.06 | +0.44% | |
| 18.57 | 18.57 | 17.98 | 17.98 | -3.80% | |
| 18.62 | 18.81 | 18.46 | 18.69 | +1.03% | |
| 18.52 | 18.65 | 18.35 | 18.50 | -0.05% | |
| 19.00 | 19.05 | 18.50 | 18.51 | -2.53% | |
| 18.73 | 19.16 | 18.65 | 18.99 | +0.80% | |
| 18.73 | 18.89 | 18.64 | 18.84 | +0.16% | |
| 18.31 | 18.86 | 18.31 | 18.81 | +1.95% | |
| 18.67 | 18.67 | 18.36 | 18.45 | -0.70% | |
| 18.31 | 18.65 | 18.21 | 18.58 | +0.32% | |
| 18.69 | 18.84 | 18.51 | 18.52 | -1.38% | |
| 18.89 | 18.90 | 18.61 | 18.78 | -0.79% | |
| 19.06 | 19.07 | 18.90 | 18.93 | -0.63% | |
| 19.04 | 19.21 | 19.02 | 19.05 | -0.16% | |
| 18.94 | 19.15 | 18.94 | 19.08 | +0.95% | |
| 18.74 | 18.95 | 18.74 | 18.90 | +0.32% | |
| 18.61 | 18.87 | 18.60 | 18.84 | +1.29% | |
| 18.70 | 18.83 | 18.57 | 18.60 | -0.59% | |
| 18.71 | 18.91 | 18.62 | 18.71 | -0.21% | |
| 18.88 | 19.11 | 18.72 | 18.75 | -1.37% | |
| 19.11 | 19.25 | 18.98 | 19.01 | -0.37% | |
| 19.20 | 19.46 | 18.98 | 19.08 | -0.57% | |
| 19.35 | 19.36 | 19.09 | 19.19 | -0.72% | |
| 19.25 | 19.37 | 19.16 | 19.33 | +0.89% | |
| 19.35 | 19.35 | 19.06 | 19.16 | -0.36% | |
| 19.17 | 19.45 | 19.13 | 19.23 | +0.94% | |
| 19.00 | 19.25 | 18.89 | 19.05 | +0.16% | |
| 18.68 | 19.24 | 18.68 | 19.02 | +2.53% | |
| 18.79 | 18.79 | 18.51 | 18.55 | -0.96% | |
| 18.80 | 18.98 | 18.66 | 18.73 | -0.79% | |
| 19.13 | 19.15 | 18.82 | 18.88 | -3.18% | |
| 19.48 | 19.62 | 19.35 | 19.50 | +0.31% | |
| 19.59 | 19.59 | 19.39 | 19.44 | 0.00% | |
| 19.36 | 19.56 | 19.36 | 19.44 | -0.31% | |
| 19.39 | 19.52 | 19.34 | 19.50 | +0.21% | |
| 19.35 | 19.68 | 19.35 | 19.46 | +0.15% | |
| 19.30 | 19.66 | 19.30 | 19.43 | +0.99% | |
| 19.10 | 19.27 | 19.01 | 19.24 | +0.37% | |
| 18.69 | 19.19 | 18.56 | 19.17 | +3.29% | |
| 18.78 | 18.95 | 18.52 | 18.56 | -0.80% | |
| 18.86 | 18.96 | 18.71 | 18.71 | -0.85% | |
| 18.98 | 18.98 | 18.78 | 18.87 | +0.32% | |
| 19.30 | 19.33 | 18.74 | 18.81 | -2.69% | |
| 19.16 | 19.35 | 18.92 | 19.33 | +0.89% | |
| 19.32 | 19.55 | 19.09 | 19.16 | -0.88% | |
| 19.53 | 19.60 | 19.33 | 19.33 | -1.13% | |
| 19.29 | 19.64 | 19.25 | 19.55 | +1.88% | |
| 19.33 | 19.35 | 19.07 | 19.19 | -0.67% | |
| 18.90 | 19.41 | 18.90 | 19.32 | +2.28% | |
| 18.94 | 19.02 | 18.71 | 18.89 | +0.21% | |
| 18.96 | 18.97 | 18.62 | 18.85 | -0.68% | |
| 18.90 | 19.04 | 18.79 | 18.98 | +0.11% | |
| 19.01 | 19.01 | 18.71 | 18.96 | -0.78% | |
| 18.96 | 19.25 | 18.83 | 19.11 | +0.05% | |
| 18.87 | 19.13 | 18.81 | 19.10 | +0.79% | |
| 19.88 | 19.88 | 18.88 | 18.95 | -5.77% | |
| 19.94 | 20.22 | 19.74 | 20.11 | +0.15% | |
| 19.88 | 20.11 | 19.83 | 20.08 | +0.65% | |
| 19.97 | 20.10 | 19.91 | 19.95 | +0.15% | |
| 20.12 | 20.16 | 19.91 | 19.92 | -0.94% | |
| 19.97 | 20.28 | 19.92 | 20.11 | +1.11% | |
| 19.62 | 19.97 | 19.61 | 19.89 | +1.48% | |
| 19.51 | 19.67 | 19.28 | 19.60 | +0.77% | |
| 19.49 | 19.65 | 19.36 | 19.45 | -0.51% | |
| 19.65 | 19.77 | 19.45 | 19.55 | +0.10% | |
| 19.28 | 19.70 | 19.28 | 19.53 | +1.45% | |
| 19.03 | 19.26 | 18.94 | 19.25 | +0.79% | |
| 19.24 | 19.30 | 18.98 | 19.10 | +0.21% | |
| 19.91 | 19.91 | 19.04 | 19.06 | -3.69% | |
| 19.99 | 20.06 | 19.68 | 19.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AAT chart for longer ranges.