American Assets Trust, Inc. (AAT) stock
AATNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3026% below fair value
$21.86−0.46 (-2.06%)
Close on Oct 30, 2026Market cap $1.34BP/E 75.4Yield 6.22%
Price history
American Assets Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.86
-2.06% on the day
52-week range
$17.72 – $25.97
-15.8% from the high
Change over 52 weeks
+14.5%
From $19.10 on Oct 30, 2025
Average volume
437,363
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.46 | $22.46 | $21.75 | $21.86 | -2.06% | 565,916 |
| Oct 29, 2026 | $21.69 | $22.34 | $21.61 | $22.32 | +3.19% | 559,574 |
| Oct 28, 2026 | $21.90 | $22.21 | $21.26 | $21.63 | +1.93% | 677,482 |
| Oct 27, 2026 | $21.42 | $21.55 | $21.12 | $21.22 | -0.89% | 688,468 |
| Oct 26, 2026 | $21.43 | $21.62 | $21.28 | $21.41 | +0.23% | 332,987 |
| Oct 23, 2026 | $21.26 | $21.56 | $21.05 | $21.36 | +0.33% | 312,804 |
| Oct 22, 2026 | $20.61 | $21.31 | $20.43 | $21.29 | +4.01% | 413,378 |
| Oct 21, 2026 | $20.86 | $20.89 | $20.39 | $20.47 | -1.35% | 408,962 |
| Oct 20, 2026 | $20.70 | $21.08 | $20.69 | $20.75 | +0.63% | 391,575 |
| Oct 19, 2026 | $21.26 | $21.26 | $20.59 | $20.62 | -3.10% | 305,050 |
| Oct 16, 2026 | $21.55 | $21.69 | $21.16 | $21.28 | -0.79% | 228,200 |
| Oct 15, 2026 | $21.52 | $21.58 | $21.29 | $21.45 | +1.18% | 441,424 |
| Oct 14, 2026 | $21.50 | $21.66 | $21.15 | $21.20 | -2.21% | 494,912 |
| Oct 13, 2026 | $21.79 | $21.85 | $21.59 | $21.68 | +0.32% | 263,078 |
| Oct 12, 2026 | $21.51 | $21.64 | $21.34 | $21.61 | +0.42% | 282,149 |
| Oct 9, 2026 | $21.71 | $21.73 | $21.44 | $21.52 | -0.42% | 273,040 |
| Oct 8, 2026 | $21.47 | $21.61 | $21.30 | $21.61 | +0.70% | 468,389 |
| Oct 7, 2026 | $21.40 | $21.66 | $21.38 | $21.46 | -0.19% | 460,469 |
| Oct 6, 2026 | $21.46 | $21.70 | $21.39 | $21.50 | +0.70% | 489,481 |
| Oct 5, 2026 | $21.46 | $21.61 | $21.30 | $21.35 | -0.93% | 337,284 |
| Oct 2, 2026 | $21.63 | $21.80 | $21.39 | $21.55 | +0.75% | 386,491 |
| Oct 1, 2026 | $21.23 | $21.42 | $21.03 | $21.39 | +0.61% | 476,828 |
| Sep 30, 2026 | $21.35 | $21.41 | $21.22 | $21.26 | -0.37% | 660,430 |
| Sep 29, 2026 | $21.57 | $21.79 | $21.06 | $21.34 | -1.34% | 674,860 |
| Sep 28, 2026 | $21.59 | $21.74 | $21.45 | $21.63 | +0.23% | 874,840 |
| Sep 25, 2026 | $21.57 | $21.69 | $21.22 | $21.58 | +0.42% | 379,131 |
| Sep 24, 2026 | $21.56 | $21.59 | $21.30 | $21.49 | 0.00% | 290,816 |
| Sep 23, 2026 | $21.87 | $21.91 | $21.43 | $21.49 | -2.36% | 358,475 |
| Sep 22, 2026 | $22.11 | $22.19 | $21.97 | $22.01 | +0.14% | 340,667 |
| Sep 21, 2026 | $22.11 | $22.13 | $21.88 | $21.98 | +0.14% | 393,513 |
| Sep 18, 2026 | $22.02 | $22.02 | $21.80 | $21.95 | -0.81% | 806,805 |
| Sep 17, 2026 | $21.95 | $22.23 | $21.80 | $22.13 | +1.56% | 754,642 |
| Sep 16, 2026 | $21.64 | $21.96 | $21.57 | $21.79 | +0.79% | 391,837 |
| Sep 15, 2026 | $21.50 | $21.69 | $21.43 | $21.62 | -0.09% | 482,913 |
| Sep 14, 2026 | $21.50 | $21.72 | $21.48 | $21.64 | +0.65% | 544,895 |
| Sep 11, 2026 | $21.59 | $21.66 | $21.48 | $21.50 | +0.56% | 504,865 |
| Sep 10, 2026 | $21.65 | $21.76 | $21.38 | $21.38 | -0.93% | 350,641 |
| Sep 9, 2026 | $21.80 | $21.93 | $21.40 | $21.58 | -1.15% | 475,366 |
| Sep 8, 2026 | $22.05 | $22.23 | $21.71 | $21.83 | -0.95% | 496,096 |
| Sep 4, 2026 | $22.02 | $22.41 | $21.95 | $22.04 | -0.54% | 480,240 |
| Sep 3, 2026 | $22.22 | $22.39 | $22.13 | $22.16 | -1.07% | 371,020 |
| Sep 2, 2026 | $22.51 | $22.60 | $22.33 | $22.40 | -0.04% | 562,934 |
| Sep 1, 2026 | $22.29 | $22.48 | $22.18 | $22.41 | -0.22% | 398,968 |
| Aug 31, 2026 | $22.43 | $22.50 | $22.23 | $22.46 | +0.13% | 659,883 |
| Aug 28, 2026 | $22.60 | $22.73 | $22.43 | $22.43 | -0.31% | 433,150 |
| Aug 27, 2026 | $22.94 | $22.94 | $22.46 | $22.50 | -1.06% | 591,663 |
| Aug 26, 2026 | $23.09 | $23.15 | $22.74 | $22.74 | -1.52% | 479,947 |
| Aug 25, 2026 | $23.11 | $23.15 | $22.90 | $23.09 | +0.39% | 342,964 |
| Aug 24, 2026 | $22.95 | $23.11 | $22.70 | $23.00 | +0.74% | 617,183 |
| Aug 21, 2026 | $22.81 | $22.89 | $22.69 | $22.83 | 0.00% | 567,286 |
| Aug 20, 2026 | $22.84 | $22.99 | $22.61 | $22.83 | +0.13% | 200,401 |
| Aug 19, 2026 | $22.67 | $22.94 | $22.61 | $22.80 | +0.88% | 222,048 |
| Aug 18, 2026 | $22.73 | $22.77 | $22.56 | $22.60 | -0.22% | 204,802 |
| Aug 17, 2026 | $22.82 | $22.82 | $22.46 | $22.65 | -0.53% | 412,314 |
| Aug 14, 2026 | $22.90 | $23.16 | $22.69 | $22.77 | -0.83% | 316,426 |
| Aug 13, 2026 | $22.79 | $23.00 | $22.71 | $22.96 | +1.77% | 410,778 |
| Aug 12, 2026 | $22.46 | $22.60 | $22.24 | $22.56 | +1.08% | 282,208 |
| Aug 11, 2026 | $22.63 | $22.65 | $22.24 | $22.32 | -0.98% | 431,502 |
| Aug 10, 2026 | $22.85 | $22.88 | $22.30 | $22.54 | -1.27% | 400,637 |
| Aug 7, 2026 | $22.64 | $22.95 | $22.52 | $22.83 | +1.38% | 340,540 |
| Aug 6, 2026 | $23.23 | $23.29 | $22.40 | $22.52 | -2.38% | 512,314 |
| Aug 5, 2026 | $23.05 | $23.19 | $22.79 | $23.07 | -0.43% | 349,683 |
| Aug 4, 2026 | $23.71 | $23.71 | $23.04 | $23.17 | -2.93% | 625,304 |
| Aug 3, 2026 | $23.74 | $23.99 | $23.61 | $23.87 | +1.19% | 367,337 |
| Jul 31, 2026 | $23.92 | $24.05 | $23.43 | $23.59 | -1.83% | 437,469 |
| Jul 30, 2026 | $23.90 | $24.06 | $23.53 | $24.03 | +1.31% | 546,583 |
| Jul 29, 2026 | $23.08 | $23.91 | $23.08 | $23.72 | -1.62% | 616,188 |
| Jul 28, 2026 | $24.53 | $24.54 | $24.02 | $24.11 | -0.90% | 351,772 |
| Jul 27, 2026 | $24.44 | $24.66 | $24.26 | $24.33 | +0.12% | 375,946 |
| Jul 24, 2026 | $24.40 | $24.44 | $24.20 | $24.30 | +0.25% | 493,806 |
| Jul 23, 2026 | $24.12 | $24.41 | $24.01 | $24.24 | -0.12% | 510,557 |
| Jul 22, 2026 | $25.26 | $25.26 | $24.16 | $24.27 | -4.03% | 379,959 |
| Jul 21, 2026 | $25.26 | $25.46 | $25.10 | $25.29 | +0.12% | 320,237 |
| Jul 20, 2026 | $25.53 | $25.62 | $25.15 | $25.26 | -0.98% | 218,201 |
| Jul 17, 2026 | $25.85 | $25.91 | $25.28 | $25.51 | -1.32% | 345,823 |
| Jul 16, 2026 | $25.55 | $25.97 | $25.55 | $25.85 | +1.53% | 498,832 |
| Jul 15, 2026 | $25.31 | $25.67 | $25.31 | $25.46 | +1.11% | 250,123 |
| Jul 14, 2026 | $25.25 | $25.43 | $24.99 | $25.18 | +0.16% | 282,108 |
| Jul 13, 2026 | $25.26 | $25.49 | $24.95 | $25.14 | +0.08% | 331,367 |
| Jul 10, 2026 | $25.20 | $25.24 | $24.88 | $25.12 | +0.20% | 212,778 |
| Jul 9, 2026 | $25.14 | $25.24 | $24.84 | $25.07 | +0.24% | 315,552 |
| Jul 8, 2026 | $24.84 | $25.03 | $24.49 | $25.01 | +0.04% | 626,128 |
| Jul 7, 2026 | $25.34 | $25.48 | $24.93 | $25.00 | -0.64% | 399,453 |
| Jul 6, 2026 | $25.55 | $25.55 | $25.16 | $25.16 | -1.37% | 332,770 |
| Jul 2, 2026 | $25.18 | $25.51 | $25.18 | $25.51 | +1.15% | 322,634 |
| Jul 1, 2026 | $24.49 | $25.34 | $24.49 | $25.22 | +2.15% | 266,408 |
| Jun 30, 2026 | $24.75 | $24.90 | $24.29 | $24.69 | -0.60% | 416,416 |
| Jun 29, 2026 | $25.03 | $25.03 | $24.76 | $24.84 | -1.35% | 464,346 |
| Jun 26, 2026 | $24.58 | $25.26 | $24.58 | $25.18 | +2.48% | 987,908 |
| Jun 25, 2026 | $24.35 | $24.69 | $24.11 | $24.57 | +0.82% | 439,082 |
| Jun 24, 2026 | $24.48 | $24.69 | $24.32 | $24.37 | +0.08% | 410,788 |
| Jun 23, 2026 | $24.28 | $24.60 | $24.28 | $24.35 | +0.45% | 542,892 |
| Jun 22, 2026 | $24.06 | $24.45 | $23.85 | $24.24 | +0.79% | 459,907 |
| Jun 18, 2026 | $24.00 | $24.15 | $23.89 | $24.05 | +0.84% | 940,163 |
| Jun 17, 2026 | $24.35 | $24.40 | $23.69 | $23.85 | -2.25% | 417,506 |
| Jun 16, 2026 | $24.46 | $24.69 | $24.26 | $24.40 | +0.49% | 387,591 |
| Jun 15, 2026 | $24.38 | $24.45 | $24.04 | $24.28 | -0.53% | 379,051 |
| Jun 12, 2026 | $24.63 | $24.84 | $24.38 | $24.41 | -0.25% | 333,020 |
| Jun 11, 2026 | $24.76 | $24.85 | $24.34 | $24.47 | -0.12% | 385,129 |
| Jun 10, 2026 | $24.60 | $24.81 | $24.50 | $24.50 | +0.33% | 389,834 |
| Jun 9, 2026 | $24.21 | $24.67 | $24.19 | $24.42 | +1.62% | 527,772 |
| Jun 8, 2026 | $23.83 | $24.24 | $23.66 | $24.03 | +1.56% | 479,436 |
| Jun 5, 2026 | $23.72 | $24.11 | $23.59 | $23.66 | -0.84% | 537,245 |
| Jun 4, 2026 | $23.50 | $23.97 | $23.32 | $23.86 | +2.32% | 538,666 |
| Jun 3, 2026 | $23.28 | $23.53 | $23.19 | $23.32 | -0.09% | 453,472 |
| Jun 2, 2026 | $23.39 | $23.62 | $23.18 | $23.34 | -0.34% | 617,790 |
| Jun 1, 2026 | $23.25 | $23.66 | $23.14 | $23.42 | +0.52% | 546,846 |
| May 29, 2026 | $23.29 | $23.66 | $23.21 | $23.30 | -0.30% | 576,239 |
| May 28, 2026 | $22.58 | $23.42 | $22.37 | $23.37 | +3.73% | 477,537 |
| May 27, 2026 | $22.49 | $22.66 | $22.39 | $22.53 | +0.63% | 681,559 |
| May 26, 2026 | $22.83 | $22.97 | $22.37 | $22.39 | -1.71% | 491,221 |
| May 22, 2026 | $22.40 | $22.80 | $22.21 | $22.78 | +2.84% | 340,721 |
| May 21, 2026 | $21.74 | $22.24 | $21.54 | $22.15 | +1.79% | 416,050 |
| May 20, 2026 | $21.19 | $21.78 | $21.11 | $21.76 | +2.30% | 390,336 |
| May 19, 2026 | $21.09 | $21.27 | $20.91 | $21.27 | +1.00% | 289,262 |
| May 18, 2026 | $20.87 | $21.18 | $20.83 | $21.06 | +1.40% | 335,682 |
| May 15, 2026 | $20.88 | $20.88 | $20.55 | $20.77 | -0.38% | 303,759 |
| May 14, 2026 | $20.86 | $21.19 | $20.82 | $20.85 | +0.48% | 297,104 |
| May 13, 2026 | $21.01 | $21.06 | $20.63 | $20.75 | -1.75% | 352,376 |
| May 12, 2026 | $21.03 | $21.23 | $20.66 | $21.12 | +0.67% | 265,975 |
| May 11, 2026 | $21.16 | $21.17 | $20.90 | $20.98 | -0.29% | 162,621 |
| May 8, 2026 | $21.16 | $21.28 | $21.01 | $21.04 | -0.33% | 194,203 |
| May 7, 2026 | $21.10 | $21.36 | $21.04 | $21.11 | -0.09% | 435,317 |
| May 6, 2026 | $21.00 | $21.25 | $20.98 | $21.13 | +1.29% | 343,138 |
| May 5, 2026 | $20.61 | $20.96 | $20.58 | $20.86 | +1.36% | 247,530 |
| May 4, 2026 | $20.62 | $20.87 | $20.41 | $20.58 | -0.96% | 391,898 |
| May 1, 2026 | $20.77 | $20.84 | $20.59 | $20.78 | +0.19% | 275,107 |
| Apr 30, 2026 | $20.42 | $20.94 | $20.41 | $20.74 | +1.42% | 401,058 |
| Apr 29, 2026 | $20.94 | $21.34 | $20.28 | $20.45 | -5.19% | 428,053 |
| Apr 28, 2026 | $21.36 | $21.61 | $21.10 | $21.57 | +1.79% | 390,128 |
| Apr 27, 2026 | $20.91 | $21.25 | $20.86 | $21.19 | +1.34% | 251,706 |
| Apr 24, 2026 | $20.64 | $20.95 | $20.64 | $20.91 | +1.01% | 214,632 |
| Apr 23, 2026 | $20.66 | $20.81 | $20.52 | $20.70 | +0.29% | 215,793 |
| Apr 22, 2026 | $20.75 | $20.82 | $20.58 | $20.64 | -0.29% | 340,723 |
| Apr 21, 2026 | $20.88 | $20.92 | $20.63 | $20.70 | -0.62% | 317,324 |
| Apr 20, 2026 | $20.75 | $20.89 | $20.72 | $20.83 | +0.10% | 265,936 |
| Apr 17, 2026 | $20.46 | $20.82 | $20.44 | $20.81 | +2.36% | 274,414 |
| Apr 16, 2026 | $20.14 | $20.36 | $20.08 | $20.33 | +0.74% | 305,835 |
| Apr 15, 2026 | $20.07 | $20.20 | $19.98 | $20.18 | +0.15% | 232,809 |
| Apr 14, 2026 | $19.59 | $20.17 | $19.51 | $20.15 | +2.65% | 403,446 |
| Apr 13, 2026 | $19.40 | $19.63 | $19.24 | $19.63 | +1.08% | 321,145 |
| Apr 10, 2026 | $19.30 | $19.49 | $19.27 | $19.42 | +0.88% | 166,063 |
| Apr 9, 2026 | $19.09 | $19.44 | $19.09 | $19.25 | +0.26% | 355,517 |
| Apr 8, 2026 | $19.22 | $19.36 | $19.16 | $19.20 | +1.37% | 460,390 |
| Apr 7, 2026 | $18.49 | $19.00 | $18.49 | $18.94 | +2.38% | 395,139 |
| Apr 6, 2026 | $18.54 | $18.71 | $18.49 | $18.50 | -0.91% | 438,803 |
| Apr 2, 2026 | $18.27 | $18.73 | $18.22 | $18.67 | +1.74% | 356,133 |
| Apr 1, 2026 | $18.40 | $18.55 | $18.29 | $18.35 | -0.33% | 479,271 |
| Mar 31, 2026 | $18.66 | $18.66 | $18.27 | $18.41 | +0.22% | 559,740 |
| Mar 30, 2026 | $18.40 | $18.56 | $18.28 | $18.37 | +1.05% | 332,399 |
| Mar 27, 2026 | $18.42 | $18.49 | $18.16 | $18.18 | -1.94% | 442,918 |
| Mar 26, 2026 | $18.39 | $18.69 | $18.31 | $18.54 | +0.98% | 353,567 |
| Mar 25, 2026 | $18.54 | $18.54 | $18.19 | $18.36 | -0.11% | 336,220 |
| Mar 24, 2026 | $18.56 | $18.75 | $18.38 | $18.38 | -1.87% | 349,875 |
| Mar 23, 2026 | $18.69 | $19.02 | $18.46 | $18.73 | +2.18% | 404,682 |
| Mar 20, 2026 | $19.02 | $19.04 | $18.29 | $18.33 | -3.02% | 900,894 |
| Mar 19, 2026 | $18.86 | $19.07 | $18.74 | $18.90 | -0.16% | 314,351 |
| Mar 18, 2026 | $18.98 | $19.07 | $18.84 | $18.93 | -0.84% | 437,338 |
| Mar 17, 2026 | $19.23 | $19.40 | $19.07 | $19.09 | -0.21% | 317,354 |
| Mar 16, 2026 | $19.02 | $19.31 | $18.99 | $19.13 | +1.86% | 291,154 |
| Mar 13, 2026 | $19.05 | $19.23 | $18.58 | $18.78 | -0.48% | 347,315 |
| Mar 12, 2026 | $18.61 | $19.00 | $18.59 | $18.87 | +0.37% | 334,148 |
| Mar 11, 2026 | $19.02 | $19.10 | $18.61 | $18.80 | -1.31% | 326,055 |
| Mar 10, 2026 | $18.91 | $19.22 | $18.79 | $19.05 | 0.00% | 330,276 |
| Mar 9, 2026 | $18.92 | $19.10 | $18.39 | $19.05 | -0.21% | 473,509 |
| Mar 6, 2026 | $19.44 | $19.46 | $18.94 | $19.09 | -2.60% | 410,694 |
| Mar 5, 2026 | $19.40 | $19.66 | $19.32 | $19.60 | -1.51% | 467,820 |
| Mar 4, 2026 | $19.52 | $20.00 | $19.36 | $19.90 | +1.89% | 416,978 |
| Mar 3, 2026 | $19.39 | $19.73 | $19.04 | $19.53 | -0.66% | 446,153 |
| Mar 2, 2026 | $19.39 | $19.78 | $19.30 | $19.66 | +0.72% | 342,626 |
| Feb 27, 2026 | $20.14 | $20.14 | $19.48 | $19.52 | -2.69% | 703,233 |
| Feb 26, 2026 | $19.72 | $20.14 | $19.72 | $20.06 | +1.93% | 439,323 |
| Feb 25, 2026 | $19.31 | $19.72 | $19.20 | $19.68 | +2.23% | 344,809 |
| Feb 24, 2026 | $19.46 | $19.50 | $19.22 | $19.25 | -0.82% | 429,709 |
| Feb 23, 2026 | $19.41 | $19.68 | $19.37 | $19.41 | -0.72% | 491,697 |
| Feb 20, 2026 | $19.24 | $19.56 | $19.10 | $19.55 | +3.60% | 520,539 |
| Feb 19, 2026 | $18.74 | $18.96 | $18.74 | $18.87 | +0.43% | 467,861 |
| Feb 18, 2026 | $18.61 | $18.91 | $18.57 | $18.79 | +0.27% | 469,199 |
| Feb 17, 2026 | $18.71 | $18.78 | $18.43 | $18.74 | +0.97% | 286,237 |
| Feb 13, 2026 | $18.40 | $18.74 | $18.30 | $18.56 | +1.70% | 307,869 |
| Feb 12, 2026 | $18.65 | $18.75 | $17.80 | $18.25 | -1.35% | 500,719 |
| Feb 11, 2026 | $19.09 | $19.09 | $18.49 | $18.50 | -2.84% | 511,853 |
| Feb 10, 2026 | $18.83 | $19.09 | $18.83 | $19.04 | +1.17% | 377,710 |
| Feb 9, 2026 | $18.85 | $18.98 | $18.57 | $18.82 | -0.63% | 331,779 |
| Feb 6, 2026 | $19.20 | $19.32 | $18.91 | $18.94 | -0.99% | 529,057 |
| Feb 5, 2026 | $18.73 | $19.26 | $18.59 | $19.13 | +1.86% | 736,542 |
| Feb 4, 2026 | $18.48 | $18.82 | $18.18 | $18.78 | +3.87% | 1,255,146 |
| Feb 3, 2026 | $17.86 | $18.26 | $17.84 | $18.08 | +0.28% | 470,812 |
| Feb 2, 2026 | $18.01 | $18.16 | $17.90 | $18.03 | -0.17% | 403,836 |
| Jan 30, 2026 | $17.83 | $18.10 | $17.78 | $18.06 | +0.28% | 599,942 |
| Jan 29, 2026 | $17.89 | $18.04 | $17.79 | $18.01 | +1.41% | 437,395 |
| Jan 28, 2026 | $18.09 | $18.20 | $17.73 | $17.76 | -1.61% | 564,933 |
| Jan 27, 2026 | $17.88 | $18.10 | $17.85 | $18.05 | +1.29% | 399,206 |
| Jan 26, 2026 | $17.96 | $18.11 | $17.78 | $17.82 | -0.89% | 1,024,301 |
| Jan 23, 2026 | $18.01 | $18.12 | $17.79 | $17.98 | -0.72% | 840,737 |
| Jan 22, 2026 | $18.33 | $18.50 | $18.01 | $18.11 | -0.98% | 357,604 |
| Jan 21, 2026 | $18.17 | $18.29 | $18.03 | $18.29 | +1.27% | 563,457 |
| Jan 20, 2026 | $17.76 | $18.14 | $17.72 | $18.06 | +0.44% | 486,499 |
| Jan 16, 2026 | $18.57 | $18.57 | $17.98 | $17.98 | -3.80% | 785,854 |
| Jan 15, 2026 | $18.62 | $18.81 | $18.46 | $18.69 | +1.03% | 343,786 |
| Jan 14, 2026 | $18.52 | $18.65 | $18.35 | $18.50 | -0.05% | 435,304 |
| Jan 13, 2026 | $19.00 | $19.05 | $18.50 | $18.51 | -2.53% | 410,176 |
| Jan 12, 2026 | $18.73 | $19.16 | $18.65 | $18.99 | +0.80% | 344,835 |
| Jan 9, 2026 | $18.73 | $18.89 | $18.64 | $18.84 | +0.16% | 356,848 |
| Jan 8, 2026 | $18.31 | $18.86 | $18.31 | $18.81 | +1.95% | 393,807 |
| Jan 7, 2026 | $18.67 | $18.67 | $18.36 | $18.45 | -0.70% | 331,881 |
| Jan 6, 2026 | $18.31 | $18.65 | $18.21 | $18.58 | +0.32% | 469,601 |
| Jan 5, 2026 | $18.69 | $18.84 | $18.51 | $18.52 | -1.38% | 400,387 |
| Jan 2, 2026 | $18.89 | $18.90 | $18.61 | $18.78 | -0.79% | 236,254 |
| Dec 31, 2025 | $19.06 | $19.07 | $18.90 | $18.93 | -0.63% | 270,666 |
| Dec 30, 2025 | $19.04 | $19.21 | $19.02 | $19.05 | -0.16% | 304,198 |
| Dec 29, 2025 | $18.94 | $19.15 | $18.94 | $19.08 | +0.95% | 337,982 |
| Dec 26, 2025 | $18.74 | $18.95 | $18.74 | $18.90 | +0.32% | 314,714 |
| Dec 24, 2025 | $18.61 | $18.87 | $18.60 | $18.84 | +1.29% | 232,269 |
| Dec 23, 2025 | $18.70 | $18.83 | $18.57 | $18.60 | -0.59% | 918,150 |
| Dec 22, 2025 | $18.71 | $18.91 | $18.62 | $18.71 | -0.21% | 349,253 |
| Dec 19, 2025 | $18.88 | $19.11 | $18.72 | $18.75 | -1.37% | 1,604,042 |
| Dec 18, 2025 | $19.11 | $19.25 | $18.98 | $19.01 | -0.37% | 367,045 |
| Dec 17, 2025 | $19.20 | $19.46 | $18.98 | $19.08 | -0.57% | 439,719 |
| Dec 16, 2025 | $19.35 | $19.36 | $19.09 | $19.19 | -0.72% | 348,230 |
| Dec 15, 2025 | $19.25 | $19.37 | $19.16 | $19.33 | +0.89% | 461,851 |
| Dec 12, 2025 | $19.35 | $19.35 | $19.06 | $19.16 | -0.36% | 497,433 |
| Dec 11, 2025 | $19.17 | $19.45 | $19.13 | $19.23 | +0.94% | 414,082 |
| Dec 10, 2025 | $19.00 | $19.25 | $18.89 | $19.05 | +0.16% | 491,905 |
| Dec 9, 2025 | $18.68 | $19.24 | $18.68 | $19.02 | +2.53% | 472,394 |
| Dec 8, 2025 | $18.79 | $18.79 | $18.51 | $18.55 | -0.96% | 396,161 |
| Dec 5, 2025 | $18.80 | $18.98 | $18.66 | $18.73 | -0.79% | 317,568 |
| Dec 4, 2025 | $19.13 | $19.15 | $18.82 | $18.88 | -3.18% | 402,314 |
| Dec 3, 2025 | $19.48 | $19.62 | $19.35 | $19.50 | +0.31% | 403,735 |
| Dec 2, 2025 | $19.59 | $19.59 | $19.39 | $19.44 | 0.00% | 350,455 |
| Dec 1, 2025 | $19.36 | $19.56 | $19.36 | $19.44 | -0.31% | 317,769 |
| Nov 28, 2025 | $19.39 | $19.52 | $19.34 | $19.50 | +0.21% | 204,884 |
| Nov 26, 2025 | $19.35 | $19.68 | $19.35 | $19.46 | +0.15% | 676,200 |
| Nov 25, 2025 | $19.30 | $19.66 | $19.30 | $19.43 | +0.99% | 361,543 |
| Nov 24, 2025 | $19.10 | $19.27 | $19.01 | $19.24 | +0.37% | 273,724 |
| Nov 21, 2025 | $18.69 | $19.19 | $18.56 | $19.17 | +3.29% | 358,152 |
| Nov 20, 2025 | $18.78 | $18.95 | $18.52 | $18.56 | -0.80% | 435,401 |
| Nov 19, 2025 | $18.86 | $18.96 | $18.71 | $18.71 | -0.85% | 280,158 |
| Nov 18, 2025 | $18.98 | $18.98 | $18.78 | $18.87 | +0.32% | 385,795 |
| Nov 17, 2025 | $19.30 | $19.33 | $18.74 | $18.81 | -2.69% | 354,684 |
| Nov 14, 2025 | $19.16 | $19.35 | $18.92 | $19.33 | +0.89% | 338,013 |
| Nov 13, 2025 | $19.32 | $19.55 | $19.09 | $19.16 | -0.88% | 311,642 |
| Nov 12, 2025 | $19.53 | $19.60 | $19.33 | $19.33 | -1.13% | 517,734 |
| Nov 11, 2025 | $19.29 | $19.64 | $19.25 | $19.55 | +1.88% | 273,998 |
| Nov 10, 2025 | $19.33 | $19.35 | $19.07 | $19.19 | -0.67% | 255,680 |
| Nov 7, 2025 | $18.90 | $19.41 | $18.90 | $19.32 | +2.28% | 523,832 |
| Nov 6, 2025 | $18.94 | $19.02 | $18.71 | $18.89 | +0.21% | 357,911 |
| Nov 5, 2025 | $18.96 | $18.97 | $18.62 | $18.85 | -0.68% | 573,804 |
| Nov 4, 2025 | $18.90 | $19.04 | $18.79 | $18.98 | +0.11% | 560,006 |
| Nov 3, 2025 | $19.01 | $19.01 | $18.71 | $18.96 | -0.78% | 505,353 |
| Oct 31, 2025 | $18.96 | $19.25 | $18.83 | $19.11 | +0.05% | 546,658 |
| Oct 30, 2025 | $18.87 | $19.13 | $18.81 | $19.10 | +0.79% | 443,878 |
| Oct 29, 2025 | $19.88 | $19.88 | $18.88 | $18.95 | -5.77% | 770,604 |
| Oct 28, 2025 | $19.94 | $20.22 | $19.74 | $20.11 | +0.15% | 555,144 |
| Oct 27, 2025 | $19.88 | $20.11 | $19.83 | $20.08 | +0.65% | 305,017 |
| Oct 24, 2025 | $19.97 | $20.10 | $19.91 | $19.95 | +0.15% | 307,024 |
| Oct 23, 2025 | $20.12 | $20.16 | $19.91 | $19.92 | -0.94% | 292,679 |
| Oct 22, 2025 | $19.97 | $20.28 | $19.92 | $20.11 | +1.11% | 322,989 |
| Oct 21, 2025 | $19.62 | $19.97 | $19.61 | $19.89 | +1.48% | 266,801 |
| Oct 20, 2025 | $19.51 | $19.67 | $19.28 | $19.60 | – | 224,713 |
Seasonality
AAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -1.6% | -5.6% | 2.2% | 1.3% | 2.5% | 2.7% | 0.1% | -3.6% | -1.1% | 7.0% | 0.1% |
| Months up | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -4.6% | 8.1% | -4.0% | 12.7% | 12.3% | 7.5% | -4.5% | -4.8% | -3.9% | 2.8% | ||
| 2025 | -7.5% | -7.5% | -8.9% | -7.0% | 6.5% | 0.7% | -3.6% | 9.8% | -1.2% | -6.0% | 2.0% | -1.2% |
| 2024 | -0.4% | -3.8% | 3.2% | -2.6% | 1.9% | 4.5% | 18.5% | 2.8% | -0.7% | 0.9% | 5.5% | -6.6% |
| 2023 | 7.4% | -11.3% | -25.3% | -2.1% | 4.7% | 2.5% | 17.2% | -4.8% | -7.7% | -8.7% | 13.5% | 13.5% |
| 2022 | -4.2% | 1.6% | 4.5% | -3.4% | -6.8% | -12.0% | 1.8% | -8.2% | -6.3% | 6.8% | 6.6% | -8.4% |
| 2021 | -4.3% | 12.5% | 5.2% | 8.0% | 4.3% | 2.8% | -1.0% | 7.8% | -5.3% | 1.1% | -9.1% | 10.0% |
| 2020 | -0.7% | -9.0% | -39.2% | 13.3% | -7.6% | 7.0% | -3.0% | -5.4% | -4.8% | -13.1% | 37.1% | 1.5% |
| 2019 | 6.9% | 1.2% | 6.2% | 0.7% | -1.7% | 4.5% | -1.5% | 1.0% | 0.3% | 4.7% | -2.9% | -2.8% |
| 2018 | -7.8% | -10.0% | 6.2% | 0.5% | 8.3% | 6.1% | 0.4% | 2.8% | -4.9% | 2.9% | 8.5% | -2.8% |
| 2017 | -0.3% | 2.5% | -4.3% | 2.4% | -8.8% | 1.5% | 3.1% | 0.0% | -1.5% | -2.5% | 1.5% | -2.2% |