NYSE:AAT | Historical Stock Price | American Assets Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.18$21.33$28.12$37.08$48.89$64.462011-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.51$21.34246,200——
2011-12-29$20.85$21.7067,700——
2011-12-28$20.52$21.3553,200——
2011-12-27$20.61$21.45110,700——
2011-12-23$20.69$21.5391,000——
2011-12-22$20.69$21.53151,800——
2011-12-21$20.99$21.84160,600——
2011-12-20$20.97$21.82785,700——
2011-12-19$20.57$21.40200,700——
2011-12-16$20.58$21.41518,100——
2011-12-15$20.38$21.21142,400——
2011-12-14$19.97$20.78211,000——
2011-12-13$19.97$20.78418,400——
2011-12-12$20.29$20.89230,400——
2011-12-09$20.44$21.05413,000——
2011-12-08$19.96$20.55302,800——
2011-12-07$20.42$21.03465,900——
2011-12-06$20.42$21.03243,400——
2011-12-05$20.41$21.02301,600——
2011-12-02$20.21$20.81325,300——
2011-12-01$20.44$21.05454,000——
2011-11-30$20.64$21.263,489,600——
2011-11-29$20.31$20.92384,000——
2011-11-28$20.25$20.85398,000——
2011-11-25$19.75$20.3482,100——
2011-11-23$19.85$20.44180,200——
2011-11-22$20.14$20.74422,400——
2011-11-21$20.68$21.30402,800——
2011-11-18$20.77$21.39366,700——
2011-11-17$20.48$21.09296,700——
2011-11-16$20.88$21.50797,200——
2011-11-15$20.36$20.97177,700——
2011-11-14$19.90$20.49167,400——
2011-11-11$20.28$20.88257,100——
2011-11-10$19.85$20.44310,600——
2011-11-09$19.64$20.23174,800——
2011-11-08$20.60$21.21123,500——
2011-11-07$20.10$20.7048,900——
2011-11-04$20.15$20.7575,100——
2011-11-03$20.00$20.60140,200——
2011-11-02$19.65$20.24128,300——
2011-11-01$19.11$19.68204,100——
2011-10-31$20.27$20.87160,600——
2011-10-28$20.88$21.50140,200——
2011-10-27$20.84$21.46233,200——
2011-10-26$19.94$20.53108,300——
2011-10-25$19.64$20.23142,900——
2011-10-24$20.00$20.60168,000——
2011-10-21$19.35$19.93385,500——
2011-10-20$18.64$19.2099,800——
2011-10-19$18.54$19.09154,200——
2011-10-18$18.94$19.50115,200——
2011-10-17$18.33$18.8878,800——
2011-10-14$18.68$19.2487,900——
2011-10-13$18.34$18.89154,200——
2011-10-12$18.69$19.25101,800——
2011-10-11$17.36$17.88185,900——
2011-10-10$17.76$18.29151,900——
2011-10-07$17.41$17.93197,000——
2011-10-06$17.80$18.33199,000——
2011-10-05$17.67$18.20512,200——
2011-10-04$18.12$18.66325,600——
2011-10-03$16.96$17.47237,800——
2011-09-30$17.95$18.48219,700——
2011-09-29$18.43$18.98154,400——
2011-09-28$17.86$18.39247,500——
2011-09-27$18.46$19.01329,800——
2011-09-26$17.95$18.48217,700——
2011-09-23$18.20$18.74142,000——
2011-09-22$18.18$18.72186,600——
2011-09-21$18.55$19.10207,100——
2011-09-20$18.79$19.35134,500——
2011-09-19$18.92$19.48119,400——
2011-09-16$19.49$20.07837,100——
2011-09-15$19.00$19.5782,000——
2011-09-14$18.99$19.56205,600——
2011-09-13$18.83$19.39113,600——
2011-09-12$18.62$18.96101,600——
2011-09-09$18.69$19.03157,300——
2011-09-08$19.45$19.8091,700——
2011-09-07$19.67$20.03151,100——
2011-09-06$19.18$19.53111,400——
2011-09-02$19.07$19.42148,900——
2011-09-01$19.78$20.14188,600——
2011-08-31$20.12$20.49202,700——
2011-08-30$19.70$20.0674,100——
2011-08-29$19.65$20.01118,700——
2011-08-26$18.86$19.2068,600——
2011-08-25$18.70$19.04125,400——
2011-08-24$19.07$19.42125,900——
2011-08-23$19.09$19.44224,600——
2011-08-22$18.36$18.69136,600——
2011-08-19$18.27$18.60103,500——
2011-08-18$18.48$18.82215,900——
2011-08-17$19.88$20.24127,100——
2011-08-16$19.40$19.75259,900——
2011-08-15$19.67$20.03193,900——
2011-08-12$18.19$18.52227,200——
2011-08-11$18.35$18.68436,800——
2011-08-10$18.06$18.39890,400——
2011-08-09$18.70$19.04726,700——
2011-08-08$18.41$18.74291,700——
2011-08-05$20.00$20.36391,800——
2011-08-04$20.44$20.81212,000——
2011-08-03$21.33$21.72119,200——
2011-08-02$21.51$21.90133,300——
2011-08-01$21.97$22.37161,300——
2011-07-29$21.99$22.39524,000——
2011-07-28$22.00$22.40435,800——
2011-07-27$21.81$22.21287,600——
2011-07-26$22.58$22.99274,800——
2011-07-25$22.33$22.74109,800——
2011-07-22$22.26$22.6692,100——
2011-07-21$22.29$22.70377,800——
2011-07-20$22.25$22.65316,200——
2011-07-19$22.20$22.60199,200——
2011-07-18$22.28$22.69136,000——
2011-07-15$22.71$23.12226,800——
2011-07-14$21.78$22.18426,700——
2011-07-13$22.40$22.81131,800——
2011-07-12$22.81$23.22142,100——
2011-07-11$22.81$23.22113,100——
2011-07-08$23.01$23.4393,100——
2011-07-07$22.99$23.41309,400——
2011-07-06$22.90$23.32218,700——
2011-07-05$22.65$23.06162,300——
2011-07-01$22.58$22.99148,900——
2011-06-30$22.45$22.86131,600——
2011-06-29$22.53$22.9458,700——
2011-06-28$22.19$22.5985,500——
2011-06-27$22.25$22.65139,400——
2011-06-24$22.36$22.77792,000——
2011-06-23$21.82$22.22192,700——
2011-06-22$22.07$22.4762,100——
2011-06-21$22.11$22.51198,300——
2011-06-20$21.81$22.21165,200——
2011-06-17$21.68$22.07225,200——
2011-06-16$21.50$21.89135,900——
2011-06-15$21.57$21.96201,700——
2011-06-14$21.72$22.1283,900——
2011-06-13$21.29$21.6843,000——
2011-06-10$21.52$21.70218,600——
2011-06-09$21.61$21.79142,800——
2011-06-08$21.66$21.8473,300——
2011-06-07$21.70$21.8887,700——
2011-06-06$21.72$21.90227,200——
2011-06-03$21.83$22.01136,200——
2011-06-02$21.81$21.99151,300——
2011-06-01$21.94$22.12260,100——
2011-05-31$22.42$22.61354,100——
2011-05-27$22.04$22.2246,900——
2011-05-26$21.76$21.94128,400——
2011-05-25$21.64$21.82125,600——
2011-05-24$21.23$21.41149,300——
2011-05-23$21.18$21.35182,700——
2011-05-20$21.81$21.99114,900——
2011-05-19$21.95$22.13318,300——
2011-05-18$21.88$22.06100,600——
2011-05-17$21.79$21.97113,700——
2011-05-16$21.75$21.93186,800——
2011-05-13$21.80$21.98155,600——
2011-05-12$22.01$22.1943,000——
2011-05-11$22.03$22.21129,100——
2011-05-10$22.07$22.2556,200——
2011-05-09$21.90$22.0862,000——
2011-05-06$21.72$21.9057,000——
2011-05-05$21.89$22.0786,900——
2011-05-04$21.93$22.11107,000——
2011-05-03$22.02$22.20478,100——
2011-05-02$22.11$22.29131,000——
2011-04-29$22.08$22.26137,000——
2011-04-28$22.05$22.23134,700——
2011-04-27$22.03$22.21249,800——
2011-04-26$21.95$22.13191,700——
2011-04-25$21.68$21.86136,900——
2011-04-21$21.68$21.86128,500——
2011-04-20$21.67$21.85159,600——
2011-04-19$21.25$21.43100,400——
2011-04-18$21.26$21.44100,000——
2011-04-15$21.50$21.68160,400——
2011-04-14$21.40$21.58130,100——
2011-04-13$21.38$21.56210,400——
2011-04-12$21.23$21.41263,700——
2011-04-11$21.25$21.43163,100——
2011-04-08$21.37$21.55158,100——
2011-04-07$21.53$21.71218,700——
2011-04-06$21.95$22.13244,900——
2011-04-05$21.75$21.93164,700——
2011-04-04$21.74$21.92417,000——
2011-04-01$21.67$21.85737,700——
2011-03-31$21.27$21.453,116,400——
2011-03-30$21.08$21.25449,400——
2011-03-29$21.27$21.45240,800——
2011-03-28$21.45$21.63142,600——
2011-03-25$21.49$21.67167,500——
2011-03-24$21.39$21.57191,300——
2011-03-23$21.36$21.54117,500——
2011-03-22$21.50$21.68115,900——
2011-03-21$21.46$21.6484,600——
2011-03-18$21.50$21.68535,500——
2011-03-17$20.93$21.10167,400——
2011-03-16$20.85$21.02241,300——
2011-03-15$20.95$21.12160,300——
2011-03-14$20.99$21.16120,400——
2011-03-11$20.70$20.8752,600——
2011-03-10$20.77$20.77162,500——
2011-03-09$21.15$21.15186,400——
2011-03-08$21.35$21.35214,400——
2011-03-07$21.03$21.03212,400——
2011-03-04$21.27$21.27115,700——
2011-03-03$21.49$21.4953,700——
2011-03-02$21.17$21.17170,400——
2011-03-01$21.50$21.50219,400——
2011-02-28$21.56$21.56133,100——
2011-02-25$21.40$21.4085,900——
2011-02-24$21.08$21.0878,400——
2011-02-23$21.22$21.22171,700——
2011-02-22$21.42$21.42118,100——
2011-02-18$21.51$21.51223,300——
2011-02-17$21.54$21.54146,600——
2011-02-16$21.30$21.3056,200——
2011-02-15$21.28$21.28183,800——
2011-02-14$21.35$21.35154,900——
2011-02-11$21.39$21.39175,600——
2011-02-10$21.24$21.24256,000——
2011-02-09$21.14$21.14423,900——
2011-02-08$20.95$20.95247,100——
2011-02-07$21.16$21.16454,900——
2011-02-04$21.06$21.06219,600——
2011-02-03$21.18$21.18549,400——
2011-02-02$21.11$21.11168,300——
2011-02-01$21.30$21.30560,900——
2011-01-31$21.29$21.29197,600——
2011-01-28$21.30$21.30475,300——
2011-01-27$21.40$21.40450,400——
2011-01-26$21.27$21.27346,800——
2011-01-25$21.27$21.27295,700——
2011-01-24$21.30$21.30354,300——
2011-01-21$21.25$21.25636,800——
2011-01-20$21.21$21.21736,600——
2011-01-19$21.25$21.251,010,200——
2011-01-18$21.37$21.37124,800——
2011-01-14$21.31$21.311,304,800——
2011-01-13$21.25$21.2515,536,900——