Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free AAT Stock Alerts

American Assets Trust (AAT) Stock Chart & Stock Price History

American Assets Trust logo
$22.85 +0.33 (+1.47%)
Closing price 08/7/2026 03:59 PM Eastern
Extended Trading
$22.10 -0.75 (-3.28%)
As of 08/7/2026 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

American Assets Trust Stock Price Performance

The American Assets Trust (AAT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 21.13%, with a year-to-date return of 20.58%. In the past month, the stock has decreased 8.78%, reflecting recent market activity.

As of the latest close, American Assets Trust traded at $22.85 with a market cap of $1.40 billion and volume of 340,496 shares. Five years ago, the stock traded at $37.57, representing a 39.18% decrease over that period. At the time, it had a market cap of $2.27 billion and a volume of 220,412 shares.

Receive AAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Assets Trust and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.40%
1 Month
Performance
-8.78%
3 Month
Performance
+8.67%
Year-To-Date
Performance
+20.58%
1 Year
Performance
+21.13%
5 Year
Performance
-39.18%

AAT Stock Chart for Sunday, August, 9, 2026

AAT Chart by TradingView

American Assets Trust Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$22.49$22.85
+1.62%		$22.95$22.52340,496 shs$1.40 billion
08/06/2026$23.00$22.49
-2.22%		$23.29$22.40474,955 shs$1.38 billion
08/05/2026$23.18$23.00
-0.77%		$23.19$22.79349,682 shs$1.41 billion
08/04/2026$23.90$23.18
-3.04%		$23.71$23.04625,303 shs$1.42 billion
08/03/2026$23.60$23.90
+1.28%		$23.99$23.61367,335 shs$1.47 billion
07/31/2026$23.98$23.60
-1.59%		$24.05$23.43437,469 shs$1.45 billion
07/30/2026$23.61$23.98
+1.60%		$24.06$23.53546,583 shs$1.47 billion
07/29/2026$24.15$23.61
-2.24%		$23.91$23.08616,188 shs$1.45 billion
07/28/2026$24.34$24.15
-0.82%		$24.54$24.02351,771 shs$1.48 billion
07/27/2026$24.28$24.34
+0.25%		$24.66$24.26375,945 shs$1.49 billion
07/24/2026$24.22$24.28
+0.25%		$24.44$24.20493,805 shs$1.49 billion
07/23/2026$24.23$24.22
-0.03%		$24.41$24.01510,556 shs$1.49 billion
07/22/2026$25.26$24.23
-4.08%		$25.26$24.16379,958 shs$1.49 billion
07/21/2026$25.19$25.26
+0.28%		$25.46$25.10320,236 shs$1.55 billion
07/20/2026$25.50$25.19
-1.22%		$25.62$25.15218,199 shs$1.55 billion
07/17/2026$25.78$25.50
-1.10%		$25.91$25.28345,793 shs$1.57 billion
07/16/2026$25.48$25.78
+1.21%		$25.97$25.55498,832 shs$1.58 billion
07/15/2026$25.14$25.48
+1.34%		$25.67$25.31250,116 shs$1.56 billion
07/14/2026$25.11$25.14
+0.10%		$25.43$24.99282,109 shs$1.54 billion
07/13/2026$25.13$25.11
-0.08%		$25.49$24.95331,302 shs$1.54 billion
07/10/2026$25.05$25.13
+0.34%		$25.24$24.88212,778 shs$1.54 billion
07/09/2026$24.97$25.05
+0.33%		$25.24$24.84315,552 shs$1.54 billion
07/08/2026$24.97$24.97
-0.02%		$25.03$24.49626,128 shs$1.53 billion
Related Companies

This page (NYSE:AAT) was last updated on 8/7/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel