Historical Stock Price
| Home |
| Free Dividend Report |
| AAT Dividend History |
| AAT Historical Stock Prices |
| Preferred Stock Newsletter |
| AAT Options Chain |
| Stock Message Boards |
American Assets Trust (AAT) has the following price history information. Looking back at AAT historical stock prices for the last five trading days, on July 10, 2025, AAT opened at $20.50, traded as high as $21.04 and as low as $20.50, and closed at $20.98. Trading volume was a total of 406.90K shares. On July 11, 2025, AAT opened at $20.81, traded as high as $21.16 and as low as $20.63, and closed at $21.16. Trading volume was a total of 453.80K shares. On July 14, 2025, AAT opened at $21.07, traded as high as $21.33 and as low as $21.07, and closed at $21.32. Trading volume was a total of 290.00K shares. On July 15, 2025, AAT opened at $21.35, traded as high as $21.40 and as low as $20.74, and closed at $20.74. Trading volume was a total of 440.60K shares. On July 16, 2025, AAT opened at $20.78, traded as high as $21.04 and as low as $20.38, and closed at $20.47. Trading volume was a total of 364.30K shares.
AAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Assets Trust shares, starting with a $10,000 purchase of AAT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $41.33 | ||
| End price/share: | $20.47 | ||
| Starting shares: | 241.95 | ||
| Ending shares: | 351.76 | ||
| Dividends reinvested/share: | $11.55 | ||
| Total return: | -27.99% | ||
| Average Annual Total Return: | -3.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,201.89 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $41.33 | ||
| End price/share: | $20.47 | ||
| Dividends collected/share: | $11.55 | ||
| Total return: | -22.52% | ||
| Average Annual Total Return: | -2.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,747.93 | ||
| Years: | 10.00 | ||
 | |||||
| AAT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $20.50 | $21.04 | $20.50 | $20.98 | 406.90K |
| 07/11/2025 | $20.81 | $21.16 | $20.63 | $21.16 | 453.80K |
| 07/14/2025 | $21.07 | $21.33 | $21.07 | $21.32 | 290.00K |
| 07/15/2025 | $21.35 | $21.40 | $20.74 | $20.74 | 440.60K |
| 07/16/2025 | $20.78 | $21.04 | $20.38 | $20.47 | 364.30K |
|
| About American Assets Trust |
| American Assets Trust, Inc. is a full service, vertically integrated and self-administered real estate investment trust (REIT). Co. owns, operates, acquires, and develops office, retail, multifamily and mixed-use properties in attractive, high-barrier-to-entry markets in Southern California, Northern California, Washington, Oregon, Texas, and Hawaii. It operates in four segments: office, retail, multifamily and mixed-use. Co.'s office portfolio comprises approximately 4.1 million rentable square feet, and its retail portfolio comprises approximately 3.1 million rentable square feet. |
| AAT Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $20.98 |
| 07/11/2025 | $21.16 |
| 07/14/2025 | $21.32 |
| 07/15/2025 | $20.74 |
| 07/16/2025 | $20.47 |
| Financials Historical Prices |
| AAT is categorized under the Financials sector; below are some other companies in the same sector:
AB Historical Stock Prices Also explore: AAT shares outstanding history
|
Free AAT Email Alerts:
AAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.