Get the Stockscreener App
18.06
0.28%
0.05
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 January 30, 2026, is $18.06.
- 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 12.58% to $18.06 now.
- The 52-week high stock price for AAT is $24.33, representing a 34.72% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for AAT is $16.69, indicating a -7.59% decrease from the current share price, occurred on April 09, 2025.
- 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $18.10 | $17.78 | $0.32 | 599,940.0 | +0.28% |
| Jan 29, 2026 | $18.04 | $17.79 | $0.255 | 437,393.0 | +1.41% |
| Jan 28, 2026 | $18.20 | $17.73 | $0.47 | 564,933.0 | -1.61% |
| Jan 27, 2026 | $18.10 | $17.84 | $0.255 | 399,205.0 | +1.29% |
| Jan 26, 2026 | $18.11 | $17.78 | $0.33 | 1,023,855.0 | -0.89% |
| Jan 23, 2026 | $18.12 | $17.79 | $0.33 | 840,571.0 | -0.72% |
| Jan 22, 2026 | $18.50 | $18.01 | $0.49 | 357,494.0 | -0.98% |
| Jan 21, 2026 | $18.29 | $18.03 | $0.26 | 448,631.0 | +1.27% |
| Jan 20, 2026 | $18.14 | $17.72 | $0.42 | 484,515.0 | +0.44% |
| Jan 16, 2026 | $18.57 | $17.98 | $0.59 | 778,634.0 | -3.80% |
| Jan 15, 2026 | $18.81 | $18.46 | $0.35 | 343,211.0 | +1.03% |
| Jan 14, 2026 | $18.65 | $18.35 | $0.30 | 434,799.0 | -0.05% |
| Jan 13, 2026 | $19.05 | $18.50 | $0.55 | 409,451.0 | -2.53% |
| Jan 12, 2026 | $19.16 | $18.65 | $0.51 | 344,450.0 | +0.80% |
| Jan 09, 2026 | $18.89 | $18.64 | $0.25 | 354,329.0 | +0.16% |
| Jan 08, 2026 | $18.86 | $18.31 | $0.55 | 392,721.0 | +1.95% |
| Jan 07, 2026 | $18.67 | $18.36 | $0.31 | 330,605.0 | -0.70% |
| Jan 06, 2026 | $18.64 | $18.21 | $0.435 | 468,324.0 | +0.32% |
| Jan 05, 2026 | $18.84 | $18.50 | $0.335 | 397,995.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $19.16 | $17.72 | $1.44 | 10,246,598.0 | -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% |
1.49%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):