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 $776.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $717.48, while $1000 invested 1 year ago would be worth $1,152.12. This corresponds to total returns of -22.32%, -28.25%, 15.21%, respectively, with annualized returns of -2.49%, -6.42%, 15.21%.

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
November 12, 2026	21.59	21.5	21.5	21.59	21.34	198,541
November 11, 2026	21.36	21.49	21.49	21.61	21.27	207,988
November 10, 2026	21.47	21.55	21.55	21.56	21.13	230,813
November 09, 2026	21.75	21.69	21.69	21.91	21.63	321,092
November 06, 2026	21.54	21.53	21.53	21.87	21.35	239,594
November 05, 2026	22.17	21.68	21.68	22.41	21.47	473,999
November 04, 2026	22.09	22.09	22.09	22.44	22.09	499,375
November 03, 2026	21.91	21.73	21.73	22	21.46	411,780
November 02, 2026	21.98	21.89	21.89	22.12	21.78	371,061
October 30, 2026	22.46	21.86	21.86	22.46	21.75	565,816
October 29, 2026	21.69	22.32	22.32	22.34	21.61	559,523
October 28, 2026	21.9	21.63	21.63	22.21	21.26	677,477
October 27, 2026	21.42	21.22	21.22	21.55	21.12	618,066
October 26, 2026	21.43	21.41	21.41	21.62	21.28	332,983
October 23, 2026	21.26	21.36	21.36	21.56	21.05	312,796
October 22, 2026	20.61	21.29	21.29	21.31	20.43	413,375
October 21, 2026	20.86	20.47	20.47	20.89	20.39	408,950
October 20, 2026	20.7	20.75	20.75	21.08	20.69	391,572
October 19, 2026	21.26	20.62	20.62	21.26	20.59	305,045
October 16, 2026	21.55	21.28	21.28	21.69	21.16	228,198
October 15, 2026	21.52	21.45	21.45	21.58	21.29	441,423
October 14, 2026	21.5	21.2	21.2	21.66	21.15	494,911
October 13, 2026	21.79	21.68	21.68	21.85	21.59	263,078
October 12, 2026	21.51	21.61	21.61	21.64	21.34	282,147
October 09, 2026	21.71	21.52	21.52	21.73	21.44	273,037
October 08, 2026	21.47	21.61	21.61	21.61	21.3	468,386
October 07, 2026	21.4	21.46	21.46	21.66	21.38	460,383
October 06, 2026	21.46	21.5	21.5	21.7	21.39	350,087
October 05, 2026	21.46	21.35	21.35	21.61	21.3	337,276
October 02, 2026	21.63	21.55	21.55	21.8	21.39	386,490
October 01, 2026	21.23	21.39	21.39	21.42	21.03	476,790
September 30, 2026	21.35	21.26	21.26	21.41	21.22	482,528
September 29, 2026	21.57	21.34	21.34	21.79	21.06	674,857
September 28, 2026	21.59	21.63	21.63	21.74	21.45	597,237
September 25, 2026	21.57	21.58	21.58	21.69	21.22	379,128
September 24, 2026	21.56	21.49	21.49	21.59	21.3	290,813
September 23, 2026	21.87	21.49	21.49	21.91	21.43	358,331
September 22, 2026	22.11	22.01	22.01	22.19	21.97	340,666
September 21, 2026	22.08	21.98	21.98	22.11	21.87	393,511
September 18, 2026	22.02	21.95	21.95	22.02	21.8	806,803
September 17, 2026	21.95	22.13	22.13	22.23	21.8	550,788
September 16, 2026	21.64	21.79	21.79	21.96	21.57	386,518
September 15, 2026	21.5	21.62	21.62	21.69	21.43	420,106
September 11, 2026	21.59	21.5	21.5	21.66	21.48	504,864
September 10, 2026	21.65	21.38	21.38	21.76	21.38	350,638
September 09, 2026	21.8	21.58	21.58	21.93	21.4	473,963
September 08, 2026	22.05	21.83	21.83	22.23	21.71	495,671
September 04, 2026	22.02	22.04	22.04	22.41	21.95	432,072
September 03, 2026	22.22	22.16	22.16	22.39	22.13	369,059
September 02, 2026	22.51	22.4	22.4	22.6	22.33	562,697
September 01, 2026	22.29	22.41	22.41	22.48	22.18	398,968
August 31, 2026	22.43	22.46	22.46	22.5	22.23	657,925
August 28, 2026	22.6	22.43	22.43	22.73	22.43	433,039
August 27, 2026	22.94	22.5	22.5	22.94	22.46	591,662
August 26, 2026	23.09	22.74	22.74	23.15	22.74	479,152
August 25, 2026	23.11	23.09	23.09	23.15	22.9	342,963
August 24, 2026	22.95	23	23	23.11	22.7	617,182
August 21, 2026	22.81	22.83	22.83	22.89	22.69	567,279
August 20, 2026	22.84	22.83	22.83	22.99	22.61	200,399
August 19, 2026	22.67	22.8	22.8	22.94	22.61	221,703