American Assets Trust, Inc. (AAT) NYSE

Currency In USD

AAT Historical Return

If you invested $1000 in American Assets Trust, Inc. (AAT) 10 years ago, it would be worth $879.85 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $837.02, while $1000 invested 1 year ago would be worth $1,261.84. This corresponds to total returns of -12.01%, -16.3%, 26.18%, respectively, with annualized returns of -1.27%, -3.49%, 26.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	24.06	24.24	24.24	24.45	23.85	459,381
June 18, 2026	24	24.05	24.05	24.15	23.89	930,334
June 17, 2026	24.35	23.85	23.85	24.4	23.69	417,506
June 16, 2026	24.46	24.4	24.4	24.69	24.26	387,565
June 15, 2026	24.38	24.28	24.28	24.45	24.04	360,786
June 12, 2026	24.63	24.41	24.41	24.84	24.38	327,454
June 11, 2026	24.76	24.47	24.47	24.85	24.34	379,254
June 10, 2026	24.6	24.5	24.5	24.81	24.5	389,610
June 09, 2026	24.21	24.42	24.42	24.67	24.19	508,869
June 08, 2026	23.83	24.03	24.03	24.24	23.66	478,935
June 05, 2026	23.72	23.66	23.66	24.11	23.59	512,682
June 04, 2026	23.5	23.86	23.86	23.97	23.32	533,816
June 03, 2026	23.28	23.32	23.32	23.52	23.19	441,109
June 02, 2026	23.39	23.34	23.34	23.62	23.18	583,803
June 01, 2026	23.25	23.42	23.42	23.66	23.14	544,407
May 29, 2026	23.29	23.3	23.3	23.66	23.21	573,568
May 28, 2026	22.58	23.37	23.37	23.42	22.37	477,501
May 27, 2026	22.49	22.53	22.53	22.66	22.39	679,678
May 26, 2026	22.83	22.39	22.39	22.97	22.37	462,190
May 22, 2026	22.4	22.78	22.78	22.8	22.21	68,384
May 21, 2026	21.74	22.15	22.15	22.24	21.54	300,398
May 20, 2026	21.19	21.76	21.76	21.78	21.11	390,111
May 19, 2026	21.09	21.27	21.27	21.27	20.91	289,162
May 18, 2026	20.87	21.06	21.06	21.18	20.83	335,626
May 15, 2026	20.88	20.77	20.77	20.88	20.55	303,752
May 14, 2026	20.86	20.85	20.85	21.19	20.82	292,440
May 13, 2026	21.01	20.75	20.75	21.06	20.63	352,331
May 12, 2026	21.03	21.12	21.12	21.23	20.66	265,067
May 11, 2026	21.16	20.98	20.98	21.17	20.9	157,358
May 08, 2026	21.16	21.04	21.04	21.28	21.01	179,557
May 07, 2026	21.1	21.11	21.11	21.36	21.04	433,434
May 06, 2026	21	21.13	21.13	21.25	20.98	296,418
May 05, 2026	20.61	20.86	20.86	20.96	20.58	170,888
May 04, 2026	20.62	20.58	20.58	20.87	20.41	374,711
May 01, 2026	20.77	20.78	20.78	20.84	20.59	264,144
April 30, 2026	20.42	20.74	20.74	20.94	20.41	393,233
April 29, 2026	20.94	20.45	20.45	21.34	20.28	418,192
April 28, 2026	21.36	21.57	21.57	21.61	21.1	390,128
April 27, 2026	20.91	21.19	21.19	21.25	20.86	251,705
April 24, 2026	20.64	20.91	20.91	20.95	20.64	203,399
April 23, 2026	20.66	20.7	20.7	20.81	20.52	215,593
April 22, 2026	20.75	20.64	20.64	20.82	20.58	340,719
April 21, 2026	20.88	20.7	20.7	20.92	20.63	316,343
April 20, 2026	20.75	20.83	20.83	20.89	20.72	265,899
April 17, 2026	20.46	20.81	20.81	20.82	20.44	271,842
April 16, 2026	20.14	20.33	20.33	20.36	20.08	304,727
April 15, 2026	20.07	20.18	20.18	20.2	19.98	232,631
April 14, 2026	19.59	20.15	20.15	20.17	19.51	383,580
April 13, 2026	19.4	19.63	19.63	19.63	19.24	321,145
April 10, 2026	19.3	19.42	19.42	19.49	19.27	166,063
April 09, 2026	19.09	19.25	19.25	19.44	19.09	355,122
April 08, 2026	19.22	19.2	19.2	19.36	19.16	441,278
April 07, 2026	18.49	18.94	18.94	19	18.49	395,139
April 06, 2026	18.54	18.5	18.5	18.71	18.49	438,803
April 02, 2026	18.27	18.67	18.67	18.73	18.22	348,628
April 01, 2026	18.4	18.35	18.35	18.55	18.29	478,915
March 31, 2026	18.66	18.41	18.41	18.66	18.27	559,740
March 30, 2026	18.4	18.37	18.37	18.56	18.28	330,873
March 27, 2026	18.42	18.18	18.18	18.49	18.16	423,893
March 26, 2026	18.39	18.54	18.54	18.69	18.31	353,567