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 $772.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $830.63, while $1000 invested 1 year ago would be worth $1,321.57. This corresponds to total returns of -22.71%, -16.94%, 32.16%, respectively, with annualized returns of -2.54%, -3.64%, 32.16%.

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
July 31, 2026	23.92	23.59	23.59	24.05	23.43	437,468
July 30, 2026	23.9	24.03	24.03	24.06	23.53	546,582
July 29, 2026	23.08	23.72	23.72	23.91	23.08	616,187
July 28, 2026	24.53	24.11	24.11	24.54	24.02	351,770
July 27, 2026	24.44	24.33	24.33	24.66	24.26	375,945
July 23, 2026	24.12	24.24	24.24	24.41	24.01	510,556
July 22, 2026	25.26	24.27	24.27	25.26	24.16	379,958
July 21, 2026	25.26	25.29	25.29	25.46	25.1	320,236
July 20, 2026	25.53	25.26	25.26	25.62	25.15	218,197
July 17, 2026	25.85	25.51	25.51	25.91	25.28	345,793
July 16, 2026	25.55	25.85	25.85	25.97	25.55	498,832
July 15, 2026	25.31	25.46	25.46	25.67	25.31	250,115
July 14, 2026	25.25	25.18	25.18	25.43	24.99	282,108
July 13, 2026	25.26	25.14	25.14	25.49	24.95	331,299
July 10, 2026	25.2	25.12	25.12	25.24	24.88	212,778
July 09, 2026	25.14	25.07	25.07	25.24	24.84	315,552
July 08, 2026	24.84	25.01	25.01	25.03	24.49	626,097
July 07, 2026	25.34	25	25	25.48	24.93	374,893
July 06, 2026	25.55	25.16	25.16	25.55	25.16	327,430
July 02, 2026	25.18	25.51	25.51	25.51	25.18	305,506
July 01, 2026	24.49	25.22	25.22	25.34	24.49	265,296
June 30, 2026	24.75	24.69	24.69	24.9	24.29	416,413
June 29, 2026	25.03	24.84	24.84	25.03	24.76	454,644
June 26, 2026	24.58	25.18	25.18	25.26	24.58	987,908
June 25, 2026	24.35	24.57	24.57	24.69	24.11	427,273
June 24, 2026	24.48	24.37	24.37	24.69	24.32	405,214
June 23, 2026	24.28	24.35	24.35	24.6	24.28	542,856
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