StockData
American Assets Trust, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$21.23$22.46$20.39$21.86+2.82%9,257,941
Sep 2026$22.29$22.60$21.06$21.26-5.34%10,593,954
Aug 2026$23.74$23.99$22.23$22.46-4.79%8,768,370
Jul 2026$24.49$25.97$23.08$23.59-4.46%8,434,694
Jun 2026$23.25$25.26$23.14$24.69+5.97%10,654,860
May 2026$20.77$23.66$20.41$23.30+12.34%7,267,635
Apr 2026$18.40$21.61$18.22$20.74+12.66%7,014,318
Mar 2026$19.39$20.00$18.16$18.41-5.69%8,936,066
Feb 2026$18.01$20.14$17.80$19.52+8.08%9,577,930
Jan 2026$18.89$19.16$17.72$18.06-4.60%9,782,807
Dec 2025$19.36$19.62$18.51$18.93-2.92%10,011,935
Nov 2025$19.01$19.68$18.52$19.50+2.04%7,548,514
Oct 2025$20.25$20.70$18.81$19.11-5.95%8,572,870
Sep 2025$20.78$21.13$19.98$20.32-2.78%6,826,183
Aug 2025$19.00$21.03$18.49$20.90+9.83%7,662,702
Jul 2025$19.67$21.40$18.64$19.03-3.65%10,923,805
Jun 2025$19.85$20.78$19.33$19.75-0.95%9,579,739
May 2025$18.70$20.38$18.50$19.94+6.46%7,972,314
Apr 2025$20.15$20.45$16.69$18.73-7.00%10,871,213
Mar 2025$22.54$22.79$19.56$20.14-10.33%9,606,935
Feb 2025$24.04$24.33$21.53$22.46-7.50%6,320,540
Jan 2025$26.40$26.40$23.33$24.28-7.54%5,827,382
Dec 2024$28.50$28.88$25.37$26.26-7.67%6,775,187
Nov 2024$27.12$29.15$26.52$28.44+5.53%4,241,490
Oct 2024$26.71$28.44$25.87$26.95+0.86%4,223,458
Sep 2024$27.06$27.79$25.18$26.72-1.94%5,831,606
Aug 2024$26.62$27.32$24.31$27.25+2.75%5,661,176
Jul 2024$22.24$27.55$21.78$26.52+18.50%5,441,059
Jun 2024$21.90$22.45$20.86$22.38+2.90%6,662,419
May 2024$21.13$23.02$20.56$21.75+1.87%6,516,130
Apr 2024$21.84$22.28$20.03$21.35-2.56%5,386,118
Mar 2024$21.53$22.04$20.66$21.91+1.58%6,479,184
Feb 2024$22.43$22.78$21.02$21.57-3.83%6,292,795
Jan 2024$22.51$23.92$22.00$22.43-0.36%6,684,490
Dec 2023$20.00$23.72$20.00$22.51+11.77%8,902,765
Nov 2023$17.73$20.35$17.57$20.14+13.46%7,831,116
Oct 2023$19.41$19.41$17.15$17.75-8.74%7,169,107
Sep 2023$21.61$21.74$18.70$19.45-9.15%8,288,156
Aug 2023$22.52$22.97$20.41$21.41-4.84%6,176,576
Jul 2023$19.10$23.17$18.83$22.50+17.19%7,222,471
Jun 2023$19.13$20.53$17.83$19.20+0.79%9,047,412
May 2023$18.12$20.13$17.06$19.05+4.67%11,203,138
Apr 2023$18.69$18.93$17.28$18.20-2.10%8,569,115
Mar 2023$25.05$25.12$16.04$18.59-26.32%21,384,693
Feb 2023$28.31$29.73$25.21$25.23-11.35%6,245,121
Jan 2023$26.87$28.55$26.26$28.46+7.40%4,665,060
Dec 2022$29.43$29.67$25.88$26.50-9.53%6,280,941
Nov 2022$27.82$29.36$27.08$29.29+6.59%6,804,158
Oct 2022$26.08$28.91$24.46$27.48+6.84%7,484,306
Sep 2022$27.64$28.69$24.01$25.72-7.35%6,547,309
Aug 2022$30.11$30.81$27.75$27.76-8.17%5,265,044
Jul 2022$29.55$30.67$28.38$30.23+1.78%4,075,561
Jun 2022$34.13$34.13$28.42$29.70-12.90%5,370,530
May 2022$36.72$36.72$30.97$34.10-6.83%5,541,611
Apr 2022$38.03$38.76$35.09$36.60-3.40%6,759,212
Mar 2022$36.43$39.10$35.49$37.89+3.64%6,370,426
Feb 2022$35.85$37.42$34.44$36.56+1.64%5,017,160
Jan 2022$37.59$39.20$34.08$35.97-4.16%4,629,103
Dec 2021$35.33$37.87$33.82$37.53+9.10%7,014,814
Nov 2021$37.99$40.83$34.28$34.40-9.07%4,885,099

Seasonality

AAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
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 up2 of 105 of 105 of 106 of 106 of 109 of 105 of 106 of 101 of 106 of 107 of 93 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%
20237.4%-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%
20196.9%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%