NYSE - Nasdaq Real Time Price
USD
American Assets Trust, Inc. (AAT)
21.63
+0.41
(+1.93%)
At close: October 28 at 4:00:03 PM EDT
21.63
0.00
(0.00%)
After hours: October 28 at 4:01:15 PM EDT
Trade AAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
21.90
22.21
21.26
21.63
21.63
677,500
Oct 27, 2026
21.42
21.55
21.12
21.22
21.22
688,500
Oct 26, 2026
21.43
21.62
21.28
21.41
21.41
333,000
Oct 23, 2026
21.26
21.56
21.05
21.36
21.36
312,800
Oct 22, 2026
20.61
21.31
20.43
21.29
21.29
413,400
Oct 21, 2026
20.86
20.89
20.39
20.47
20.47
409,000
Oct 20, 2026
20.70
21.08
20.69
20.75
20.75
391,600
Oct 19, 2026
21.26
21.26
20.59
20.62
20.62
305,000
Oct 16, 2026
21.55
21.69
21.16
21.28
21.28
228,200
Oct 15, 2026
21.52
21.58
21.29
21.45
21.45
441,400
Oct 14, 2026
21.50
21.66
21.15
21.20
21.20
494,900
Oct 13, 2026
21.79
21.85
21.59
21.68
21.68
263,100
Oct 12, 2026
21.51
21.64
21.34
21.61
21.61
282,100
Oct 9, 2026
21.71
21.73
21.44
21.52
21.52
273,000
Oct 8, 2026
21.47
21.61
21.30
21.61
21.61
468,400
Oct 7, 2026
21.40
21.66
21.38
21.46
21.46
460,500
Oct 6, 2026
21.46
21.70
21.39
21.50
21.50
489,500
Oct 5, 2026
21.46
21.61
21.30
21.35
21.35
337,300
Oct 2, 2026
21.63
21.80
21.39
21.55
21.55
386,500
Oct 1, 2026
21.23
21.42
21.03
21.39
21.39
476,800
Sep 30, 2026
21.35
21.41
21.22
21.26
21.26
660,400
Sep 29, 2026
21.57
21.79
21.06
21.34
21.34
674,900
Sep 28, 2026
21.59
21.74
21.45
21.63
21.63
874,800
Sep 25, 2026
21.57
21.69
21.22
21.58
21.58
379,100
Sep 24, 2026
21.56
21.59
21.30
21.49
21.49
290,800
Sep 23, 2026
21.87
21.91
21.43
21.49
21.49
358,300
Sep 22, 2026
22.11
22.19
21.97
22.01
22.01
340,700
Sep 21, 2026
22.11
22.13
21.88
21.98
21.98
393,500
Sep 18, 2026
22.02
22.02
21.80
21.95
21.95
806,800
Sep 17, 2026
21.95
22.23
21.80
22.13
22.13
754,600
Sep 16, 2026
21.64
21.96
21.57
21.79
21.79
391,800
Sep 15, 2026
21.50
21.69
21.43
21.62
21.62
482,900
Sep 14, 2026
21.50
21.72
21.48
21.64
21.64
544,900
Sep 11, 2026
21.59
21.66
21.48
21.50
21.50
504,900
Sep 10, 2026
21.65
21.76
21.38
21.38
21.38
350,600
Sep 9, 2026
21.80
21.93
21.40
21.58
21.58
475,400
Sep 8, 2026
22.05
22.23
21.71
21.83
21.83
496,100
Sep 4, 2026
22.02
22.41
21.95
22.04
22.04
480,200
Sep 3, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
22.22
22.39
22.13
22.16
22.16
371,000
Sep 2, 2026
22.51
22.60
22.33
22.40
22.06
562,800
Sep 1, 2026
22.29
22.48
22.18
22.41
22.07
399,000
Aug 31, 2026
22.43
22.50
22.23
22.46
22.12
659,900
Aug 28, 2026
22.60
22.73
22.43
22.43
22.09
433,000
Aug 27, 2026
22.94
22.94
22.46
22.50
22.16
591,700
Aug 26, 2026
23.09
23.15
22.74
22.74
22.39
479,900
Aug 25, 2026
23.11
23.15
22.90
23.09
22.74
343,000
Aug 24, 2026
22.95
23.11
22.70
23.00
22.65
617,200
Aug 21, 2026
22.81
22.89
22.69
22.83
22.48
567,300
Aug 20, 2026
22.84
22.99
22.61
22.83
22.48
200,400
Aug 19, 2026
22.67
22.94
22.61
22.80
22.45
221,700
Aug 18, 2026
22.73
22.77
22.56
22.60
22.26
204,800
Aug 17, 2026
22.82
22.82
22.46
22.65
22.31
412,300
Aug 14, 2026
22.90
23.16
22.69
22.77
22.42
316,400
Aug 13, 2026
22.79
23.00
22.71
22.96
22.61
410,800
Aug 12, 2026
22.46
22.60
22.24
22.56
22.22
282,200
Aug 11, 2026
22.63
22.65
22.24
22.32
21.98
431,500
Aug 10, 2026
22.85
22.88
22.30
22.54
22.20
400,600
Aug 7, 2026
22.64
22.95
22.52
22.83
22.48
340,500
Aug 6, 2026
23.23
23.29
22.40
22.52
22.18
512,300
Aug 5, 2026
23.05
23.19
22.79
23.07
22.72
349,700
Aug 4, 2026
23.71
23.71
23.04
23.17
22.82
625,300
Aug 3, 2026
23.74
23.99
23.61
23.87
23.51
367,300
Jul 31, 2026
23.92
24.05
23.43
23.59
23.23
437,500
Jul 30, 2026
23.90
24.06
23.53
24.03
23.67
546,600
Jul 29, 2026
23.08
23.91
23.08
23.72
23.36
616,200
Jul 28, 2026
24.53
24.54
24.02
24.11
23.74
351,800
Jul 27, 2026
24.44
24.66
24.26
24.33
23.96
375,900
Jul 24, 2026
24.40
24.44
24.20
24.30
23.93
493,800
Jul 23, 2026
24.12
24.41
24.01
24.24
23.87
510,600
Jul 22, 2026
25.26
25.26
24.16
24.27
23.90
380,000
Jul 21, 2026
25.26
25.46
25.10
25.29
24.91
320,200
Jul 20, 2026
25.53
25.62
25.15
25.26
24.88
218,200
Jul 17, 2026
25.85
25.91
25.28
25.51
25.12
345,800
Jul 16, 2026
25.55
25.97
25.55
25.85
25.46
498,800
Jul 15, 2026
25.31
25.67
25.31
25.46
25.07
250,100
Jul 14, 2026
25.25
25.43
24.99
25.18
24.80
282,100
Jul 13, 2026
25.26
25.49
24.95
25.14
24.76
331,300
Jul 10, 2026
25.20
25.24
24.88
25.12
24.74
212,800
Jul 9, 2026
25.14
25.24
24.84
25.07
24.69
315,600
Jul 8, 2026
24.84
25.03
24.49
25.01
24.63
626,100
Jul 7, 2026
25.34
25.48
24.93
25.00
24.62
399,500
Jul 6, 2026
25.55
25.55
25.16
25.16
24.78
332,800
Jul 2, 2026
25.18
25.51
25.18
25.51
25.12
322,600
Jul 1, 2026
24.49
25.34
24.49
25.22
24.84
266,400
Jun 30, 2026
24.75
24.90
24.29
24.69
24.32
416,400
Jun 29, 2026
25.03
25.03
24.76
24.84
24.46
464,300
Jun 26, 2026
24.58
25.26
24.58
25.18
24.80
987,900
Jun 25, 2026
24.35
24.69
24.11
24.57
24.20
438,900
Jun 24, 2026
24.48
24.69
24.32
24.37
24.00
410,800
Jun 23, 2026
24.28
24.60
24.28
24.35
23.98
542,900
Jun 22, 2026
24.06
24.45
23.85
24.24
23.87
459,800
Jun 18, 2026
24.00
24.15
23.89
24.05
23.68
940,200
Jun 17, 2026
24.35
24.40
23.69
23.85
23.49
417,500
Jun 16, 2026
24.46
24.69
24.26
24.40
24.03
387,600
Jun 15, 2026
24.38
24.45
24.04
24.28
23.91
379,100
Jun 12, 2026
24.63
24.84
24.38
24.41
24.04
332,800
Jun 11, 2026
24.76
24.85
24.34
24.47
24.10
385,100
Jun 10, 2026
24.60
24.81
24.50
24.50
24.13
389,600
Jun 9, 2026
24.21
24.67
24.19
24.42
24.05
527,800
Jun 8, 2026
23.83
24.24
23.66
24.03
23.67
479,000
Jun 5, 2026
23.72
24.11
23.59
23.66
23.30
537,200
Jun 4, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
23.50
23.97
23.32
23.86
23.50
538,700
Jun 3, 2026
23.28
23.53
23.19
23.32
22.63
453,500
Jun 2, 2026
23.39
23.62
23.18
23.34
22.65
617,800
Jun 1, 2026
23.25
23.66
23.14
23.42
22.73
546,800
May 29, 2026
23.29
23.66
23.21
23.30
22.61
576,200
May 28, 2026
22.58
23.42
22.37
23.37
22.68
477,500
May 27, 2026
22.49
22.66
22.39
22.53
21.86
681,600
May 26, 2026
22.83
22.97
22.37
22.39
21.73
491,200
May 22, 2026
22.40
22.80
22.21
22.78
22.11
340,700
May 21, 2026
21.74
22.24
21.54
22.15
21.50
415,900
May 20, 2026
21.19
21.78
21.11
21.76
21.12
390,300
May 19, 2026
21.09
21.27
20.91
21.27
20.64
289,200
May 18, 2026
20.87
21.18
20.83
21.06
20.44
335,700
May 15, 2026
20.88
20.88
20.55
20.77
20.16
303,800
May 14, 2026
20.86
21.19
20.82
20.85
20.23
297,100
May 13, 2026
21.01
21.06
20.63
20.75
20.14
352,300
May 12, 2026
21.03
21.23
20.66
21.12
20.50
265,900
May 11, 2026
21.16
21.17
20.90
20.98
20.36
162,600
May 8, 2026
21.16
21.28
21.01
21.04
20.42
194,200
May 7, 2026
21.10
21.36
21.04
21.11
20.49
435,300
May 6, 2026
21.00
21.25
20.98
21.13
20.51
343,100
May 5, 2026
20.61
20.96
20.58
20.86
20.24
247,500
May 4, 2026
20.62
20.87
20.41
20.58
19.97
391,900
May 1, 2026
20.77
20.84
20.59
20.78
20.17
275,100
Apr 30, 2026
20.42
20.94
20.41
20.74
20.13
401,100
Apr 29, 2026
20.94
21.34
20.28
20.45
19.85
428,100
Apr 28, 2026
21.36
21.61
21.10
21.57
20.93
390,100
Apr 27, 2026
20.91
21.25
20.86
21.19
20.56
251,700
Apr 24, 2026
20.64
20.95
20.64
20.91
20.29
214,600
Apr 23, 2026
20.66
20.81
20.52
20.70
20.09
215,800
Apr 22, 2026
20.75
20.82
20.58
20.64
20.03
340,700
Apr 21, 2026
20.88
20.92
20.63
20.70
20.09
317,300
Apr 20, 2026
20.75
20.89
20.72
20.83
20.21
265,900
Apr 17, 2026
20.46
20.82
20.44
20.81
20.20
274,400
Apr 16, 2026
20.14
20.36
20.08
20.33
19.73
305,700
Apr 15, 2026
20.07
20.20
19.98
20.18
19.58
232,800
Apr 14, 2026
19.59
20.17
19.51
20.15
19.55
403,100
Apr 13, 2026
19.40
19.63
19.24
19.63
19.05
321,100
Apr 10, 2026
19.30
19.49
19.27
19.42
18.85
166,100
Apr 9, 2026
19.09
19.44
19.09
19.25
18.68
355,400
Apr 8, 2026
19.22
19.36
19.16
19.20
18.63
460,400
Apr 7, 2026
18.49
19.00
18.49
18.94
18.38
395,000
Apr 6, 2026
18.54
18.71
18.49
18.50
17.95
438,800
Apr 2, 2026
18.27
18.73
18.22
18.67
18.12
356,100
Apr 1, 2026
18.40
18.55
18.29
18.35
17.81
478,900
Mar 31, 2026
18.66
18.66
18.27
18.41
17.87
559,700
Mar 30, 2026
18.40
18.56
18.28
18.37
17.83
332,400
Mar 27, 2026
18.42
18.49
18.16
18.18
17.64
442,900
Mar 26, 2026
18.39
18.69
18.31
18.54
17.99
353,600
Mar 25, 2026
18.54
18.54
18.19
18.36
17.82
336,200
Mar 24, 2026
18.56
18.75
18.38
18.38
17.84
349,900
Mar 23, 2026
18.69
19.02
18.46
18.73
18.18
404,700
Mar 20, 2026
19.02
19.04
18.29
18.33
17.79
900,900
Mar 19, 2026
18.86
19.07
18.74
18.90
18.34
314,400
Mar 18, 2026
18.98
19.07
18.84
18.93
18.37
437,300
Mar 17, 2026
19.23
19.40
19.07
19.09
18.53
317,400
Mar 16, 2026
19.02
19.31
18.99
19.13
18.56
291,200
Mar 13, 2026
19.05
19.23
18.58
18.78
18.23
347,300
Mar 12, 2026
18.61
19.00
18.59
18.87
18.31
334,100
Mar 11, 2026
19.02
19.10
18.61
18.80
18.24
326,000
Mar 10, 2026
18.91
19.22
18.79
19.05
18.49
330,300
Mar 9, 2026
18.92
19.10
18.39
19.05
18.49
473,500
Mar 6, 2026
19.44
19.46
18.94
19.09
18.53
410,700
Mar 5, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
19.40
19.66
19.32
19.60
19.02
467,800
Mar 4, 2026
19.52
20.00
19.36
19.90
18.98
417,000
Mar 3, 2026
19.39
19.73
19.04
19.53
18.63
446,100
Mar 2, 2026
19.39
19.78
19.30
19.66
18.75
342,600
Feb 27, 2026
20.14
20.14
19.48
19.52
18.62
703,200
Feb 26, 2026
19.72
20.14
19.72
20.06
19.13
439,200
Feb 25, 2026
19.31
19.72
19.20
19.68
18.77
344,800
Feb 24, 2026
19.46
19.50
19.22
19.25
18.36
429,700
Feb 23, 2026
19.41
19.68
19.37
19.41
18.51
491,600
Feb 20, 2026
19.24
19.56
19.10
19.55
18.65
520,500
Feb 19, 2026
18.74
18.96
18.74
18.87
18.00
467,700
Feb 18, 2026
18.61
18.91
18.57
18.79
17.92
469,200
Feb 17, 2026
18.71
18.78
18.43
18.74
17.88
286,200
Feb 13, 2026
18.40
18.74
18.30
18.56
17.70
307,900
Feb 12, 2026
18.65
18.75
17.80
18.25
17.41
500,700
Feb 11, 2026
19.09
19.09
18.49
18.50
17.65
511,900
Feb 10, 2026
18.83
19.09
18.83
19.04
18.16
377,700
Feb 9, 2026
18.85
18.98
18.57
18.82
17.95
331,800
Feb 6, 2026
19.20
19.32
18.91
18.94
18.07
529,100
Feb 5, 2026
18.73
19.26
18.59
19.13
18.25
736,500
Feb 4, 2026
18.48
18.82
18.18
18.78
17.91
1,255,100
Feb 3, 2026
17.86
18.26
17.84
18.08
17.25
470,800
Feb 2, 2026
18.01
18.16
17.90
18.03
17.20
403,800
Jan 30, 2026
17.83
18.10
17.78
18.06
17.23
599,900
Jan 29, 2026
17.89
18.04
17.79
18.01
17.18
437,400
Jan 28, 2026
18.09
18.20
17.73
17.76
16.94
564,900
Jan 27, 2026
17.88
18.10
17.85
18.05
17.22
399,200
Jan 26, 2026
17.96
18.11
17.78
17.82
17.00
1,024,300
Jan 23, 2026
18.01
18.12
17.79
17.98
17.15
840,700
Jan 22, 2026
18.33
18.50
18.01
18.11
17.27
357,600
Jan 21, 2026
18.17
18.29
18.03
18.29
17.45
563,500
Jan 20, 2026
17.76
18.14
17.72
18.06
17.23
486,500
Jan 16, 2026
18.57
18.57
17.98
17.98
17.15
785,900
Jan 15, 2026
18.62
18.81
18.46
18.69
17.83
343,700
Jan 14, 2026
18.52
18.65
18.35
18.50
17.65
435,300
Jan 13, 2026
19.00
19.05
18.50
18.51
17.66
410,200
Jan 12, 2026
18.73
19.16
18.65
18.99
18.11
344,800
Jan 9, 2026
18.73
18.89
18.64
18.84
17.97
356,800
Jan 8, 2026
18.31
18.86
18.31
18.81
17.94
393,800
Jan 7, 2026
18.67
18.67
18.36
18.45
17.60
331,900
Jan 6, 2026
18.31
18.65
18.21
18.58
17.72
469,600
Jan 5, 2026
18.69
18.84
18.51
18.52
17.67
400,400
Jan 2, 2026
18.89
18.90
18.61
18.78
17.91
236,300
Dec 31, 2025
19.06
19.07
18.90
18.93
18.06
270,700
Dec 30, 2025
19.04
19.21
19.02
19.05
18.17
304,200
Dec 29, 2025
18.94
19.15
18.94
19.08
18.20
338,000
Dec 26, 2025
18.74
18.95
18.74
18.90
18.03
314,700
Dec 24, 2025
18.61
18.87
18.60
18.84
17.97
232,300
Dec 23, 2025
18.70
18.83
18.57
18.60
17.74
918,200
Dec 22, 2025
18.71
18.91
18.62
18.71
17.85
349,300
Dec 19, 2025
18.88
19.11
18.72
18.75
17.89
1,604,000
Dec 18, 2025
19.11
19.25
18.98
19.01
18.13
367,000
Dec 17, 2025
19.20
19.46
18.98
19.08
18.20
439,700
Dec 16, 2025
19.35
19.36
19.09
19.19
18.31
348,200
Dec 15, 2025
19.25
19.37
19.16
19.33
18.44
461,900
Dec 12, 2025
19.35
19.35
19.06
19.16
18.28
497,400
Dec 11, 2025
19.17
19.45
19.13
19.23
18.34
414,100
Dec 10, 2025
19.00
19.25
18.89
19.05
18.17
491,900
Dec 9, 2025
18.68
19.24
18.68
19.02
18.14
472,400
Dec 8, 2025
18.79
18.79
18.51
18.55
17.69
396,200
Dec 5, 2025
18.80
18.98
18.66
18.73
17.87
317,600
Dec 4, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
19.13
19.15
18.82
18.88
18.01
402,300
Dec 3, 2025
19.48
19.62
19.35
19.50
18.28
403,700
Dec 2, 2025
19.59
19.59
19.39
19.44
18.22
350,500
Dec 1, 2025
19.36
19.56
19.36
19.44
18.22
317,800
Nov 28, 2025
19.39
19.52
19.34
19.50
18.28
204,900
Nov 26, 2025
19.35
19.68
19.35
19.46
18.24
676,200
Nov 25, 2025
19.30
19.66
19.30
19.43
18.21
361,500
Nov 24, 2025
19.10
19.27
19.01
19.24
18.03
273,700
Nov 21, 2025
18.69
19.19
18.56
19.17
17.97
358,200
Nov 20, 2025
18.78
18.95
18.52
18.56
17.40
435,400
Nov 19, 2025
18.86
18.96
18.71
18.71
17.54
280,200
Nov 18, 2025
18.98
18.98
18.78
18.87
17.69
385,800
Nov 17, 2025
19.30
19.33
18.74
18.81
17.63
354,700
Nov 14, 2025
19.16
19.35
18.92
19.33
18.12
338,000
Nov 13, 2025
19.32
19.55
19.09
19.16
17.96
311,600
Nov 12, 2025
19.53
19.60
19.33
19.33
18.12
517,700
Nov 11, 2025
19.29
19.64
19.25
19.55
18.32
274,000
Nov 10, 2025
19.33
19.35
19.07
19.19
17.99
255,700
Nov 7, 2025
18.90
19.41
18.90
19.32
18.11
523,400
Nov 6, 2025
18.94
19.02
18.71
18.89
17.70
357,900
Nov 5, 2025
18.96
18.97
18.62
18.85
17.67
573,800
Nov 4, 2025
18.90
19.04
18.79
18.98
17.79
560,000
Nov 3, 2025
19.01
19.01
18.71
18.96
17.77
505,400
Oct 31, 2025
18.96
19.25
18.83
19.11
17.91
546,700
Oct 30, 2025
18.87
19.13
18.81
19.10
17.90
443,900
Oct 29, 2025
19.88
19.88
18.88
18.95
17.76
770,600
