Get the Stockscreener App
18.56
0.80%
-0.15
Pre-market:
18.56
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 November 20, 2025, is $18.56.
- 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 15.70% to $18.56 now.
- The 52-week high stock price for AAT is $29.15, representing a 57.06% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for AAT is $16.69, indicating a -10.08% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $18.95 | $18.52 | $0.43 | 434,573.0 | -0.80% |
| Nov 19, 2025 | $18.96 | $18.71 | $0.25 | 279,959.0 | -0.85% |
| Nov 18, 2025 | $18.98 | $18.78 | $0.20 | 385,176.0 | +0.32% |
| Nov 17, 2025 | $19.33 | $18.74 | $0.5899 | 353,468.0 | -2.69% |
| Nov 14, 2025 | $19.35 | $18.92 | $0.43 | 335,691.0 | +0.89% |
| Nov 13, 2025 | $19.55 | $19.09 | $0.465 | 308,749.0 | -0.88% |
| Nov 12, 2025 | $19.60 | $19.33 | $0.27 | 396,636.0 | -1.13% |
| Nov 11, 2025 | $19.64 | $19.25 | $0.39 | 272,810.0 | +1.88% |
| Nov 10, 2025 | $19.34 | $19.07 | $0.275 | 255,680.0 | -0.67% |
| Nov 07, 2025 | $19.41 | $18.90 | $0.505 | 523,428.0 | +2.28% |
| Nov 06, 2025 | $19.02 | $18.71 | $0.31 | 357,908.0 | +0.21% |
| Nov 05, 2025 | $18.97 | $18.62 | $0.35 | 573,803.0 | -0.68% |
| Nov 04, 2025 | $19.04 | $18.79 | $0.245 | 560,006.0 | +0.11% |
| Nov 03, 2025 | $19.01 | $18.71 | $0.30 | 504,976.0 | -0.78% |
| Oct 31, 2025 | $19.25 | $18.83 | $0.42 | 546,658.0 | +0.05% |
| Oct 30, 2025 | $19.13 | $18.81 | $0.3181 | 434,883.0 | +0.79% |
| Oct 29, 2025 | $19.88 | $18.88 | $1.00 | 666,845.0 | -5.77% |
| Oct 28, 2025 | $20.22 | $19.74 | $0.48 | 555,143.0 | +0.15% |
| Oct 27, 2025 | $20.11 | $19.83 | $0.28 | 305,016.0 | +0.65% |
| Oct 24, 2025 | $20.10 | $19.91 | $0.19 | 307,024.0 | +0.15% |
| Oct 23, 2025 | $20.16 | $19.91 | $0.2545 | 292,659.0 | -0.94% |
| Oct 22, 2025 | $20.28 | $19.91 | $0.365 | 322,988.0 | +1.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $19.64 | $18.52 | $1.12 | 5,977,436.0 | -2.88% |
| 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% |
American Assets Trust Inc Stock (AAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.72 | $20.00 | $3.72 | 7,701,773.0 | +11.77% |
| Nov, 2023 | $20.35 | $17.57 | $2.78 | 7,750,586.0 | +13.46% |
| Oct, 2023 | $19.41 | $17.15 | $2.26 | 7,003,663.0 | -8.74% |
| Sep, 2023 | $21.73 | $18.70 | $3.04 | 7,800,306.0 | -9.15% |
| Aug, 2023 | $22.97 | $20.41 | $2.56 | 5,547,974.0 | -4.84% |
| Jul, 2023 | $23.17 | $18.83 | $4.34 | 6,833,019.0 | +17.19% |
| Jun, 2023 | $20.52 | $17.83 | $2.70 | 8,957,886.0 | +0.79% |
| May, 2023 | $20.12 | $17.06 | $3.07 | 10,940,401.0 | +4.67% |
| Apr, 2023 | $18.93 | $17.28 | $1.65 | 8,567,757.0 | -2.10% |
| Mar, 2023 | $25.12 | $16.04 | $9.08 | 21,384,693.0 | -26.32% |
| Feb, 2023 | $29.73 | $25.21 | $4.52 | 6,245,121.0 | -11.35% |
| Jan, 2023 | $28.55 | $26.26 | $2.29 | 4,664,869.0 | +7.40% |
2.81%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):