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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$43.08$51.36232,400——
2016-12-29$42.49$50.66255,800——
2016-12-28$42.18$50.29220,500——
2016-12-27$42.55$50.73180,800——
2016-12-23$42.42$50.57103,700——
2016-12-22$42.53$50.70230,200——
2016-12-21$42.71$50.92240,300——
2016-12-20$43.07$51.35289,300——
2016-12-19$43.14$51.43166,900——
2016-12-16$42.59$50.78762,000——
2016-12-15$41.57$49.56321,800——
2016-12-14$41.86$49.90312,600——
2016-12-13$43.12$51.41398,600——
2016-12-12$42.98$51.24198,200——
2016-12-09$42.65$50.85401,800——
2016-12-08$42.23$50.35344,200——
2016-12-07$41.71$49.73217,800——
2016-12-06$40.15$47.87207,500——
2016-12-05$40.06$47.45198,800——
2016-12-02$39.77$47.11249,700——
2016-12-01$39.24$46.48315,100——
2016-11-30$40.06$47.45204,900——
2016-11-29$40.67$48.17179,100——
2016-11-28$40.49$47.96245,400——
2016-11-25$40.55$48.0363,800——
2016-11-23$40.50$47.97102,700——
2016-11-22$40.63$48.12274,100——
2016-11-21$39.95$47.32180,800——
2016-11-18$40.14$47.54275,700——
2016-11-17$40.12$47.52148,400——
2016-11-16$40.24$47.66244,700——
2016-11-15$40.49$47.96255,300——
2016-11-14$41.01$48.57318,100——
2016-11-11$40.03$47.41326,600——
2016-11-10$39.05$46.25290,500——
2016-11-09$39.52$46.81322,200——
2016-11-08$39.86$47.21153,400——
2016-11-07$39.42$46.69405,300——
2016-11-04$38.41$45.49181,900——
2016-11-03$38.24$45.29298,600——
2016-11-02$38.20$45.25288,200——
2016-11-01$38.53$45.64386,300——
2016-10-31$39.71$47.03270,400——
2016-10-28$38.80$45.96342,500——
2016-10-27$38.46$45.55141,200——
2016-10-26$39.34$46.60126,000——
2016-10-25$40.02$47.40125,300——
2016-10-24$40.43$47.89137,400——
2016-10-21$40.17$47.58225,400——
2016-10-20$40.40$47.85194,100——
2016-10-19$40.58$48.06167,400——
2016-10-18$40.90$48.44139,400——
2016-10-17$40.78$48.30103,600——
2016-10-14$40.76$48.28121,900——
2016-10-13$40.91$48.46170,400——
2016-10-12$40.74$48.25262,400——
2016-10-11$40.36$47.80125,800——
2016-10-10$40.94$48.49245,600——
2016-10-07$40.65$48.15102,100——
2016-10-06$40.71$48.22230,200——
2016-10-05$40.87$48.41271,800——
2016-10-04$41.72$49.42142,300——
2016-10-03$42.48$50.32263,400——
2016-09-30$43.38$51.38238,500——
2016-09-29$43.86$51.9580,700——
2016-09-28$44.11$52.25149,700——
2016-09-27$43.91$52.01173,500——
2016-09-26$44.35$52.5398,000——
2016-09-23$44.21$52.36101,700——
2016-09-22$44.03$52.15154,100——
2016-09-21$43.17$51.13162,300——
2016-09-20$42.65$50.52108,900——
2016-09-19$42.61$50.4789,200——
2016-09-16$42.31$50.11150,900——
2016-09-15$42.17$49.9569,600——
2016-09-14$42.06$49.82104,200——
2016-09-13$42.12$49.89263,300——
2016-09-12$43.17$50.84284,700——
2016-09-09$42.87$50.48199,800——
2016-09-08$44.63$52.5665,800——
2016-09-07$45.43$53.50196,800——
2016-09-06$45.14$53.16158,200——
2016-09-02$44.52$52.43127,100——
2016-09-01$44.04$51.8688,500——
2016-08-31$44.30$52.17247,100——
2016-08-30$44.31$52.18218,100——
2016-08-29$44.56$52.4781,100——
2016-08-26$44.20$52.05113,000——
2016-08-25$44.63$52.56109,500——
2016-08-24$44.46$52.36108,900——
2016-08-23$44.57$52.4975,200——
2016-08-22$44.64$52.5763,200——
2016-08-19$44.39$52.27162,000——
2016-08-18$44.63$52.56133,600——
2016-08-17$44.68$52.61199,300——
2016-08-16$44.51$52.41104,500——
2016-08-15$44.84$52.80240,700——
2016-08-12$45.41$53.4791,600——
2016-08-11$45.34$53.39279,900——
2016-08-10$45.95$54.11234,500——
2016-08-09$45.75$53.87185,000——
2016-08-08$45.37$53.43149,300——
2016-08-05$45.15$53.17165,900——
2016-08-04$45.15$53.17129,800——
2016-08-03$45.12$53.13156,800——
2016-08-02$45.46$53.53279,600——
2016-08-01$45.92$54.07174,000——
2016-07-29$45.88$54.03277,600——
2016-07-28$45.11$53.12125,100——
2016-07-27$44.69$52.63221,000——
2016-07-26$45.56$53.65177,600——
2016-07-25$45.42$53.49144,700——
2016-07-22$45.31$53.36125,700——
2016-07-21$45.11$53.12159,100——
2016-07-20$44.71$52.65130,200——
2016-07-19$44.53$52.44153,400——
2016-07-18$44.63$52.56253,600——
2016-07-15$44.72$52.66309,600——
2016-07-14$44.57$52.49299,700——
2016-07-13$44.67$52.60248,100——
2016-07-12$43.67$51.43163,600——
2016-07-11$43.61$51.35313,200——
2016-07-08$43.38$51.08392,800——
2016-07-07$42.87$50.48234,800——
2016-07-06$42.94$50.57169,500——
2016-07-05$43.28$50.97209,200——
2016-07-01$42.53$50.08104,400——
2016-06-30$42.44$49.98150,500——
2016-06-29$41.94$49.39137,100——
2016-06-28$41.59$48.98123,900——
2016-06-27$40.71$47.94157,600——
2016-06-24$40.80$48.05982,600——
2016-06-23$41.04$48.3398,300——
2016-06-22$40.84$48.09104,100——
2016-06-21$40.92$48.1976,700——
2016-06-20$40.70$47.93112,700——
2016-06-17$40.73$47.96336,200——
2016-06-16$41.00$48.2899,800——
2016-06-15$40.88$48.14137,400——
2016-06-14$40.81$48.0668,900——
2016-06-13$41.19$48.5096,000——
2016-06-10$41.19$48.5088,100——
2016-06-09$41.32$48.66156,400——
2016-06-08$41.38$48.73110,900——
2016-06-07$41.42$48.48175,500——
2016-06-06$40.98$47.97194,800——
2016-06-03$41.33$48.38138,200——
2016-06-02$41.40$48.46219,000——
2016-06-01$40.45$47.35106,300——
2016-05-31$40.01$46.83133,000——
2016-05-27$40.15$46.9970,500——
2016-05-26$39.86$46.66102,800——
2016-05-25$39.66$46.4284,600——
2016-05-24$39.74$46.5189,500——
2016-05-23$39.09$45.7577,700——
2016-05-20$39.44$46.16130,000——
2016-05-19$38.73$45.33189,300——
2016-05-18$39.31$46.01162,900——
2016-05-17$40.38$47.26275,100——
2016-05-16$41.20$48.22111,300——
2016-05-13$40.93$47.91101,200——
2016-05-12$41.43$48.4989,000——
2016-05-11$41.20$48.22112,200——
2016-05-10$42.08$49.2566,300——
2016-05-09$42.21$49.4173,800——
2016-05-06$41.89$49.03164,500——
2016-05-05$41.62$48.72102,400——
2016-05-04$41.75$48.87213,100——
2016-05-03$41.03$48.02198,800——
2016-05-02$40.68$47.62288,000——
2016-04-29$39.67$46.43445,200——
2016-04-28$39.48$46.21184,700——
2016-04-27$39.76$46.54272,400——
2016-04-26$38.60$45.18167,900——
2016-04-25$38.16$44.67472,800——
2016-04-22$37.90$44.36312,600——
2016-04-21$37.64$44.06323,400——
2016-04-20$38.01$44.4960,100——
2016-04-19$38.55$45.12107,700——
2016-04-18$38.76$45.37146,800——
2016-04-15$38.55$45.12166,000——
2016-04-14$38.38$44.92137,800——
2016-04-13$38.30$44.83187,800——
2016-04-12$38.55$45.12214,900——
2016-04-11$38.53$45.10145,800——
2016-04-08$38.65$45.24122,500——
2016-04-07$38.39$44.93161,100——
2016-04-06$38.70$45.30140,300——
2016-04-05$38.93$45.57146,400——
2016-04-04$39.74$46.51151,500——
2016-04-01$39.56$46.30202,700——
2016-03-31$39.92$46.73183,300——
2016-03-30$39.57$46.32109,000——
2016-03-29$39.40$46.12136,500——
2016-03-28$38.46$45.0275,400——
2016-03-24$38.26$44.78130,500——
2016-03-23$37.77$44.21116,800——
2016-03-22$38.07$44.5699,000——
2016-03-21$37.71$44.14170,400——
2016-03-18$38.33$44.86274,200——
2016-03-17$38.72$45.32183,500——
2016-03-16$38.19$44.7075,900——
2016-03-15$37.82$44.27131,300——
2016-03-14$38.02$44.5089,400——
2016-03-11$38.28$44.81173,300——
2016-03-10$37.57$43.97145,800——
2016-03-09$37.76$44.2084,800——
2016-03-08$37.85$44.01128,200——
2016-03-07$38.09$44.29151,600——
2016-03-04$37.94$44.11204,900——
2016-03-03$37.80$43.95179,300——
2016-03-02$37.83$43.99115,300——
2016-03-01$37.58$43.70175,700——
2016-02-29$37.09$43.13209,800——
2016-02-26$37.18$43.23211,400——
2016-02-25$37.76$43.91372,500——
2016-02-24$36.89$42.89157,000——
2016-02-23$36.40$42.32113,400——
2016-02-22$36.41$42.34144,900——
2016-02-19$36.02$41.88127,800——
2016-02-18$36.30$42.21224,100——
2016-02-17$36.01$41.87299,000——
2016-02-16$35.25$40.99261,400——
2016-02-12$34.94$40.63137,000——
2016-02-11$34.70$40.35110,000——
2016-02-10$34.83$40.50236,400——
2016-02-09$34.61$40.24305,100——
2016-02-08$35.68$41.49198,100——
2016-02-05$36.73$42.71235,900——
2016-02-04$37.28$43.35179,500——
2016-02-03$37.10$43.14264,800——
2016-02-02$37.09$43.13215,800——
2016-02-01$37.29$43.36180,500——
2016-01-29$37.39$43.48499,800——
2016-01-28$36.85$42.85223,600——
2016-01-27$37.05$43.08196,500——
2016-01-26$37.67$43.80266,700——
2016-01-25$36.97$42.99126,400——
2016-01-22$37.21$43.27133,100——
2016-01-21$36.40$42.32171,100——
2016-01-20$36.02$41.88352,900——
2016-01-19$37.09$43.13177,700——
2016-01-15$36.66$42.63227,500——
2016-01-14$37.08$43.11206,700——
2016-01-13$37.28$43.35226,500——
2016-01-12$37.53$43.64196,500——
2016-01-11$37.81$43.96142,900——
2016-01-08$37.56$43.67248,800——
2016-01-07$37.90$44.07249,900——
2016-01-06$38.73$45.03212,400——
2016-01-05$38.77$45.08231,700——
2016-01-04$37.60$43.72216,700——