Skip to main content
AAT logo

American Assets Trust, Inc.

AATNYSEReal EstateREIT - Diversified

$21.36Today:- (-)1Y +6.88%

As of Oct 23, 2026 close

Market cap
$1.64B
P/E (TTM)
79.55
Forward P/E
158.47
Dividend yield
6.39%
52-week range
$17.72$25.97
Volume (live)
-
Avg. volume (3M)
410.47K

American Assets Trust (AAT) Historical Stock Prices

Analyze American Assets Trust (AAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Assets Trust (AAT) Interactive Price Chart

Interactive historical price chart showing American Assets Trust stock price movements and trends across multiple time periods.

Loading chart...

AAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.2621.5621.0521.3621.36312.80K
Oct 22, 202620.6121.3020.4321.2921.29413.37K
Oct 21, 202620.8620.8920.3920.4720.47408.95K
Oct 20, 202620.7021.0820.6920.7520.75391.57K
Oct 19, 202621.2621.2620.5920.6220.62305.05K
Oct 16, 202621.5521.6921.1621.2821.28228.20K
Oct 15, 202621.5221.5721.2921.4521.45415.13K
Oct 14, 202621.5021.6621.1521.2021.20494.91K
Oct 13, 202621.7921.8521.5921.6821.68263.07K
Oct 12, 202621.5121.6421.3421.6121.61281.90K
Oct 9, 202621.7121.7321.4421.5221.52273.03K
Oct 8, 202621.4721.6121.3021.6121.61468.35K
Oct 7, 202621.4021.6621.3821.4621.46460.38K
Oct 6, 202621.4621.7021.3921.5021.50350.09K
Oct 5, 202621.4621.6121.3021.3521.35337.27K
Oct 2, 202621.6321.8021.3921.5521.55386.46K
Oct 1, 202621.2321.4221.0321.3921.39476.79K
Sep 30, 202621.3521.4121.2221.2621.26482.51K
Sep 29, 202621.5721.7921.0621.3421.34674.85K
Sep 28, 202621.5921.7421.4521.6321.63597.23K
Sep 25, 202621.5721.6921.2121.5821.58379.12K
Sep 24, 202621.5621.5921.3021.4921.49290.79K
Sep 23, 202621.8721.9121.4321.4921.49358.31K
Sep 22, 202622.1122.1921.9722.0122.01340.64K
Sep 21, 202622.1122.1321.8821.9821.98393.49K
Sep 18, 202622.0222.0221.8021.9521.95784.58K
Sep 17, 202621.9522.2321.8022.1322.13550.78K
Sep 16, 202621.6421.9521.5721.7921.79382.88K
Sep 15, 202621.5021.6921.4321.6221.62420.10K
Sep 14, 202621.5021.7221.4821.6421.64391.54K
Sep 11, 202621.5921.6621.4821.5021.50305.16K
Sep 10, 202621.6521.7621.3821.3821.38350.63K
Sep 9, 202621.8021.9321.4021.5821.58473.86K
Sep 8, 202622.0522.2321.7121.8321.83495.66K
Sep 4, 202622.0222.4121.9522.0422.04432.07K
Sep 3, 202622.2222.3922.1322.1622.16371.02K
Sep 2, 202622.5122.6022.3222.4022.06562.93K
Sep 1, 202622.2922.4822.1822.4122.07398.97K
Aug 31, 202622.4322.5022.2322.4622.12659.88K
Aug 28, 202622.6022.7322.4322.4322.09433.15K
Aug 27, 202622.9422.9422.4622.5022.16591.66K
Aug 26, 202623.0923.1522.7422.7422.39479.95K
Aug 25, 202623.1123.1522.9023.0922.74342.96K
Aug 24, 202622.9523.1122.7023.0022.65617.18K
Aug 21, 202622.8122.8922.6822.8322.48567.29K
Aug 20, 202622.8422.9922.6122.8322.48200.40K
Aug 19, 202622.6722.9422.6122.8022.45222.05K
Aug 18, 202622.7322.7722.5622.6022.26204.80K
Aug 17, 202622.8222.8222.4622.6522.31412.31K
Aug 14, 202622.9023.1622.6922.7722.42316.43K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.