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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$31.43$34.78129,100——
2013-12-30$31.88$35.28149,500——
2013-12-27$31.65$35.03136,800——
2013-12-26$31.54$34.90249,000——
2013-12-24$31.33$34.6767,700——
2013-12-23$31.39$34.74184,000——
2013-12-20$31.53$34.89294,300——
2013-12-19$31.23$34.56559,600——
2013-12-18$32.24$35.68160,800——
2013-12-17$31.37$34.7288,000——
2013-12-16$31.16$34.48184,000——
2013-12-13$30.95$34.25148,100——
2013-12-12$31.24$34.57117,400——
2013-12-11$31.04$34.35156,700——
2013-12-10$31.60$34.73227,300——
2013-12-09$31.67$34.80223,300——
2013-12-06$31.69$34.83113,000——
2013-12-05$31.68$34.82109,800——
2013-12-04$31.51$34.63103,500——
2013-12-03$31.80$34.95152,000——
2013-12-02$31.04$34.11213,500——
2013-11-29$31.19$34.2868,000——
2013-11-27$31.29$34.39158,900——
2013-11-26$31.49$34.61156,600——
2013-11-25$31.91$35.07168,400——
2013-11-22$31.93$35.09113,600——
2013-11-21$32.12$35.30163,800——
2013-11-20$31.49$34.61141,600——
2013-11-19$31.59$34.72119,700——
2013-11-18$32.12$35.3093,600——
2013-11-15$32.23$35.42186,000——
2013-11-14$32.25$35.4469,600——
2013-11-13$32.00$35.1770,700——
2013-11-12$31.45$34.56166,500——
2013-11-11$31.62$34.7574,700——
2013-11-08$31.94$35.10109,500——
2013-11-07$31.89$35.05169,900——
2013-11-06$32.75$35.99184,200——
2013-11-05$33.23$36.52112,000——
2013-11-04$33.62$36.95301,800——
2013-11-01$33.16$36.44327,200——
2013-10-31$33.29$36.58184,100——
2013-10-30$33.78$37.12246,200——
2013-10-29$33.74$37.08283,200——
2013-10-28$33.80$37.15288,400——
2013-10-25$33.96$37.32185,500——
2013-10-24$33.99$37.35252,200——
2013-10-23$33.81$37.16140,600——
2013-10-22$33.53$36.85116,600——
2013-10-21$33.15$36.43109,600——
2013-10-18$33.19$36.47170,400——
2013-10-17$33.28$36.57164,200——
2013-10-16$32.50$35.7292,200——
2013-10-15$32.03$35.20208,400——
2013-10-14$32.25$35.44217,100——
2013-10-11$32.16$35.34241,600——
2013-10-10$31.84$34.99259,400——
2013-10-09$30.77$33.82286,800——
2013-10-08$30.75$33.79562,400——
2013-10-07$31.13$34.214,646,800——
2013-10-04$31.00$34.07488,600——
2013-10-03$31.77$34.911,283,200——
2013-10-02$31.01$34.0874,800——
2013-10-01$31.00$34.07209,200——
2013-09-30$30.51$33.53256,600——
2013-09-27$31.06$34.13110,400——
2013-09-26$31.17$34.2576,000——
2013-09-25$30.92$33.98181,200——
2013-09-24$30.75$33.7982,600——
2013-09-23$30.75$33.79122,100——
2013-09-20$30.93$33.99165,800——
2013-09-19$31.34$34.4451,200——
2013-09-18$31.33$34.4388,200——
2013-09-17$30.31$33.31156,200——
2013-09-16$30.38$33.39149,000——
2013-09-13$30.21$33.20101,200——
2013-09-12$29.93$32.89176,900——
2013-09-11$30.18$33.17192,000——
2013-09-10$29.70$32.4160,800——
2013-09-09$29.87$32.5963,000——
2013-09-06$29.33$32.0063,600——
2013-09-05$28.99$31.63156,300——
2013-09-04$29.46$32.15132,900——
2013-09-03$29.25$31.92110,500——
2013-08-30$29.61$32.31161,300——
2013-08-29$29.79$32.51141,000——
2013-08-28$29.77$32.49379,700——
2013-08-27$29.93$32.66446,000——
2013-08-26$29.91$32.64123,500——
2013-08-23$30.15$32.90318,000——
2013-08-22$29.94$32.67221,300——
2013-08-21$29.67$32.3886,300——
2013-08-20$29.99$32.73440,600——
2013-08-19$29.68$32.39193,400——
2013-08-16$30.25$33.01266,000——
2013-08-15$31.25$34.10542,700——
2013-08-14$31.73$34.6299,900——
2013-08-13$31.87$34.7866,000——
2013-08-12$32.13$35.0695,500——
2013-08-09$32.33$35.2880,500——
2013-08-08$32.38$35.3386,800——
2013-08-07$32.54$35.5158,800——
2013-08-06$32.91$35.91152,200——
2013-08-05$32.83$35.82100,400——
2013-08-02$32.64$35.62139,800——
2013-08-01$32.57$35.54163,300——
2013-07-31$32.40$35.35113,000——
2013-07-30$33.05$36.06115,200——
2013-07-29$33.20$36.2360,900——
2013-07-26$33.66$36.7361,600——
2013-07-25$33.60$36.6685,000——
2013-07-24$33.18$36.21100,300——
2013-07-23$33.99$37.0949,100——
2013-07-22$33.95$37.0562,700——
2013-07-19$33.76$36.8473,500——
2013-07-18$33.85$36.9465,700——
2013-07-17$33.69$36.76176,800——
2013-07-16$33.89$36.98171,400——
2013-07-15$33.86$36.95297,400——
2013-07-12$33.62$36.6992,000——
2013-07-11$33.60$36.66198,000——
2013-07-10$32.69$35.67117,400——
2013-07-09$32.63$35.61134,100——
2013-07-08$32.43$35.39156,300——
2013-07-05$32.26$35.20196,700——
2013-07-03$31.98$34.90413,700——
2013-07-02$32.02$34.94157,400——
2013-07-01$31.47$34.34192,300——
2013-06-28$30.86$33.67226,500——
2013-06-27$31.11$33.95117,800——
2013-06-26$30.05$32.79243,500——
2013-06-25$29.90$32.63177,600——
2013-06-24$29.28$31.95127,400——
2013-06-21$29.62$32.32294,300——
2013-06-20$29.88$32.61118,500——
2013-06-19$31.10$33.9454,900——
2013-06-18$32.19$35.13131,400——
2013-06-17$31.58$34.46144,700——
2013-06-14$31.56$34.44123,800——
2013-06-13$31.97$34.89135,800——
2013-06-12$31.38$34.2480,200——
2013-06-11$32.10$34.80181,800——
2013-06-10$32.62$35.3679,600——
2013-06-07$32.54$35.28237,500——
2013-06-06$32.83$35.59174,300——
2013-06-05$31.86$34.54169,400——
2013-06-04$31.81$34.48358,800——
2013-06-03$32.55$35.29385,200——
2013-05-31$32.20$34.91211,300——
2013-05-30$32.79$35.55107,300——
2013-05-29$33.22$36.01263,000——
2013-05-28$34.21$37.09116,900——
2013-05-24$34.76$37.68130,800——
2013-05-23$34.66$37.57269,200——
2013-05-22$34.19$37.06188,100——
2013-05-21$35.40$38.38158,600——
2013-05-20$35.01$37.95185,900——
2013-05-17$35.10$38.05200,600——
2013-05-16$34.98$37.92195,800——
2013-05-15$35.15$38.10317,200——
2013-05-14$35.12$38.07107,300——
2013-05-13$35.00$37.94107,200——
2013-05-10$35.00$37.94523,400——
2013-05-09$35.19$38.15201,100——
2013-05-08$35.59$38.58203,500——
2013-05-07$35.49$38.47195,200——
2013-05-06$35.19$38.15128,700——
2013-05-03$35.48$38.46125,300——
2013-05-02$35.31$38.28305,800——
2013-05-01$34.18$37.05272,900——
2013-04-30$33.76$36.60242,500——
2013-04-29$33.13$35.92143,500——
2013-04-26$32.59$35.33147,300——
2013-04-25$32.73$35.48221,700——
2013-04-24$33.25$36.0585,200——
2013-04-23$33.03$35.8186,700——
2013-04-22$32.77$35.5269,300——
2013-04-19$33.04$35.82108,200——
2013-04-18$32.32$35.04153,300——
2013-04-17$32.14$34.84165,800——
2013-04-16$32.61$35.35150,300——
2013-04-15$32.29$35.00191,600——
2013-04-12$33.28$36.08138,700——
2013-04-11$33.23$36.02154,500——
2013-04-10$32.55$35.29190,500——
2013-04-09$32.57$35.31163,300——
2013-04-08$33.20$35.99135,200——
2013-04-05$33.24$36.03116,400——
2013-04-04$33.18$35.97161,000——
2013-04-03$32.68$35.43219,300——
2013-04-02$32.50$35.23465,200——
2013-04-01$32.14$34.84292,300——
2013-03-28$32.01$34.70356,100——
2013-03-27$32.31$35.03210,800——
2013-03-26$32.36$35.0879,800——
2013-03-25$32.22$34.9376,200——
2013-03-22$32.08$34.78116,600——
2013-03-21$31.91$34.5998,400——
2013-03-20$32.04$34.7380,700——
2013-03-19$31.99$34.6890,700——
2013-03-18$32.31$35.03158,100——
2013-03-15$32.13$34.83550,100——
2013-03-14$32.64$35.38203,200——
2013-03-13$32.12$34.8254,800——
2013-03-12$31.80$34.25156,400——
2013-03-11$31.90$34.35135,600——
2013-03-08$31.70$34.14139,900——
2013-03-07$31.33$33.74113,600——
2013-03-06$31.30$33.71133,000——
2013-03-05$31.53$33.95113,800——
2013-03-04$30.97$33.35120,400——
2013-03-01$30.56$32.91134,900——
2013-02-28$30.23$32.55245,900——
2013-02-27$30.32$32.6596,900——
2013-02-26$30.28$32.61122,600——
2013-02-25$30.00$32.31124,200——
2013-02-22$30.46$32.8098,400——
2013-02-21$29.71$31.99114,900——
2013-02-20$30.05$32.36224,800——
2013-02-19$29.68$31.96319,500——
2013-02-15$29.66$31.94163,100——
2013-02-14$29.76$32.0557,600——
2013-02-13$29.73$32.0238,000——
2013-02-12$29.77$32.06114,500——
2013-02-11$29.57$31.84103,200——
2013-02-08$29.49$31.7678,300——
2013-02-07$29.30$31.55406,000——
2013-02-06$29.24$31.4979,700——
2013-02-05$29.28$31.53105,800——
2013-02-04$29.48$31.75223,800——
2013-02-01$29.51$31.78148,100——
2013-01-31$28.90$31.12162,200——
2013-01-30$28.97$31.20139,600——
2013-01-29$29.48$31.75857,500——
2013-01-28$28.62$30.82235,300——
2013-01-25$28.59$30.79176,200——
2013-01-24$28.73$30.94173,200——
2013-01-23$28.53$30.72250,100——
2013-01-22$28.77$30.98102,600——
2013-01-18$28.43$30.62175,600——
2013-01-17$28.68$30.89137,300——
2013-01-16$28.51$30.70165,700——
2013-01-15$28.44$30.6383,600——
2013-01-14$28.40$30.5885,900——
2013-01-11$28.25$30.42144,000——
2013-01-10$28.38$30.56133,200——
2013-01-09$28.51$30.70127,100——
2013-01-08$28.40$30.58130,400——
2013-01-07$28.32$30.5050,000——
2013-01-04$28.25$30.4259,200——
2013-01-03$28.00$30.15133,600——
2013-01-02$28.53$30.72240,900——