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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.90$59.26322,600——
2019-12-30$45.50$58.75272,800——
2019-12-27$45.25$58.42172,100——
2019-12-26$44.94$58.0295,000——
2019-12-24$44.73$57.7579,000——
2019-12-23$44.80$57.84235,800——
2019-12-20$44.95$58.04675,800——
2019-12-19$44.89$57.96395,200——
2019-12-18$44.70$57.71347,300——
2019-12-17$44.36$57.27521,100——
2019-12-16$44.89$57.96470,400——
2019-12-13$44.70$57.71325,300——
2019-12-12$44.90$57.97331,300——
2019-12-11$46.35$59.84249,900——
2019-12-10$47.36$60.76270,400——
2019-12-09$47.66$61.14390,300——
2019-12-06$47.40$60.81295,800——
2019-12-05$47.51$60.95262,400——
2019-12-04$47.51$60.95266,200——
2019-12-03$47.07$60.39277,300——
2019-12-02$46.78$60.02300,000——
2019-11-29$47.53$60.98174,300——
2019-11-27$47.00$60.30144,900——
2019-11-26$46.76$59.99303,400——
2019-11-25$46.30$59.40282,200——
2019-11-22$46.03$59.05299,000——
2019-11-21$46.11$59.16497,800——
2019-11-20$46.77$60.00268,700——
2019-11-19$47.02$60.32214,700——
2019-11-18$46.96$60.25214,300——
2019-11-15$47.23$60.59293,000——
2019-11-14$46.88$60.14164,900——
2019-11-13$46.70$59.91244,200——
2019-11-12$46.26$59.35201,300——
2019-11-11$46.91$60.18161,700——
2019-11-08$46.76$59.99165,600——
2019-11-07$46.96$60.25364,400——
2019-11-06$47.48$60.91226,900——
2019-11-05$47.81$61.34201,300——
2019-11-04$48.41$62.11388,900——
2019-11-01$48.93$62.77259,500——
2019-10-31$48.96$62.81507,800——
2019-10-30$48.63$62.39454,700——
2019-10-29$47.20$60.55267,000——
2019-10-28$47.02$60.32339,600——
2019-10-25$47.69$61.18202,100——
2019-10-24$47.86$61.40224,200——
2019-10-23$47.80$61.32234,500——
2019-10-22$47.50$60.94246,800——
2019-10-21$47.69$61.18244,300——
2019-10-18$47.20$60.55369,900——
2019-10-17$47.67$61.16267,200——
2019-10-16$47.52$60.96224,800——
2019-10-15$47.60$61.07375,300——
2019-10-14$47.06$60.37208,400——
2019-10-11$46.77$60.00393,100——
2019-10-10$46.32$59.43246,900——
2019-10-09$46.42$59.55161,500——
2019-10-08$46.48$59.63247,800——
2019-10-07$46.63$59.82322,500——
2019-10-04$46.50$59.66245,900——
2019-10-03$46.04$59.07310,500——
2019-10-02$46.02$59.04190,000——
2019-10-01$46.24$59.32218,000——
2019-09-30$46.74$59.96319,800——
2019-09-27$46.84$60.09325,300——
2019-09-26$46.80$60.04219,600——
2019-09-25$46.49$59.64237,500——
2019-09-24$46.30$59.40589,100——
2019-09-23$46.80$60.04259,000——
2019-09-20$46.87$60.13761,000——
2019-09-19$47.33$60.72816,100——
2019-09-18$47.01$60.31770,900——
2019-09-17$47.45$60.87577,800——
2019-09-16$46.76$59.99789,900——
2019-09-13$46.88$60.14554,300——
2019-09-12$47.14$60.48825,600——
2019-09-11$46.81$60.05917,700——
2019-09-10$47.43$60.49803,600——
2019-09-09$47.96$61.17524,200——
2019-09-06$47.77$60.92393,100——
2019-09-05$47.53$60.62471,600——
2019-09-04$47.54$60.63247,900——
2019-09-03$47.16$60.15178,400——
2019-08-30$46.86$59.76169,800——
2019-08-29$46.78$59.66156,900——
2019-08-28$46.40$59.18193,100——
2019-08-27$46.18$58.90219,200——
2019-08-26$46.44$59.23257,200——
2019-08-23$46.37$59.14218,800——
2019-08-22$47.22$60.22134,000——
2019-08-21$46.92$59.84338,900——
2019-08-20$46.90$59.81223,900——
2019-08-19$47.28$60.30182,600——
2019-08-16$47.06$60.02158,500——
2019-08-15$46.44$59.23269,200——
2019-08-14$46.43$59.21310,900——
2019-08-13$46.90$59.81117,300——
2019-08-12$46.75$59.62190,800——
2019-08-09$47.25$60.26340,900——
2019-08-08$47.59$60.69310,500——
2019-08-07$46.56$59.38298,000——
2019-08-06$46.08$58.77396,100——
2019-08-05$45.58$58.13333,700——
2019-08-02$46.83$59.72332,900——
2019-08-01$46.76$59.64365,700——
2019-07-31$46.40$59.18723,200——
2019-07-30$46.94$59.87466,400——
2019-07-29$47.00$59.94200,300——
2019-07-26$46.94$59.87223,900——
2019-07-25$46.64$59.48230,100——
2019-07-24$47.15$60.13271,200——
2019-07-23$46.76$59.64390,500——
2019-07-22$45.82$58.44305,000——
2019-07-19$45.82$58.44401,100——
2019-07-18$46.50$59.30432,600——
2019-07-17$46.44$59.23658,400——
2019-07-16$46.90$59.81328,800——
2019-07-15$47.02$59.97292,900——
2019-07-12$47.45$60.52259,100——
2019-07-11$47.61$60.72317,900——
2019-07-10$48.22$61.50459,700——
2019-07-09$47.88$61.06369,600——
2019-07-08$47.76$60.91233,700——
2019-07-05$47.62$60.73373,300——
2019-07-03$47.84$61.01192,700——
2019-07-02$47.36$60.40410,800——
2019-07-01$46.88$59.79620,200——
2019-06-28$47.12$60.093,985,000——
2019-06-27$46.25$58.99605,100——
2019-06-26$45.68$58.26639,500——
2019-06-25$46.49$59.29649,300——
2019-06-24$47.26$60.27651,200——
2019-06-21$47.49$60.57819,100——
2019-06-20$48.03$61.26487,200——
2019-06-19$47.69$60.82476,600——
2019-06-18$46.96$59.89648,800——
2019-06-17$47.36$60.40921,800——
2019-06-14$47.25$60.262,809,900——
2019-06-13$46.18$58.901,172,300——
2019-06-12$45.11$57.534,650,900——
2019-06-11$45.35$57.481,113,800——
2019-06-10$46.51$58.95226,100——
2019-06-07$46.61$59.08250,300——
2019-06-06$46.39$58.80281,900——
2019-06-05$46.39$58.80184,300——
2019-06-04$45.11$57.18364,500——
2019-06-03$45.68$57.90216,000——
2019-05-31$45.39$57.53207,600——
2019-05-30$45.17$57.25255,600——
2019-05-29$44.68$56.63226,700——
2019-05-28$45.84$58.10562,300——
2019-05-24$45.97$58.27275,300——
2019-05-23$45.70$57.92156,900——
2019-05-22$45.85$58.11132,000——
2019-05-21$45.97$58.27166,200——
2019-05-20$45.45$57.61147,500——
2019-05-17$46.17$58.52164,300——
2019-05-16$46.43$58.85240,600——
2019-05-15$45.99$58.29150,500——
2019-05-14$45.93$58.22214,500——
2019-05-13$45.46$57.62156,800——
2019-05-10$45.80$58.05113,900——
2019-05-09$45.31$57.43182,700——
2019-05-08$45.31$57.43257,300——
2019-05-07$45.06$57.11142,600——
2019-05-06$46.18$58.53198,500——
2019-05-03$46.22$58.58148,100——
2019-05-02$46.12$58.46163,200——
2019-05-01$46.22$58.58408,100——
2019-04-30$46.19$58.54222,400——
2019-04-29$46.21$58.57295,700——
2019-04-26$46.52$58.96198,700——
2019-04-25$46.08$58.41240,800——
2019-04-24$45.95$58.24384,300——
2019-04-23$45.11$57.18269,900——
2019-04-22$43.69$55.38222,600——
2019-04-18$44.76$56.73199,200——
2019-04-17$44.08$55.87360,200——
2019-04-16$44.32$56.17195,900——
2019-04-15$45.82$58.08206,600——
2019-04-12$45.75$57.99240,800——
2019-04-11$45.88$58.15187,700——
2019-04-10$46.08$58.41255,800——
2019-04-09$45.51$57.68225,300——
2019-04-08$46.00$58.30218,800——
2019-04-05$46.77$59.28238,000——
2019-04-04$46.41$58.82214,600——
2019-04-03$46.38$58.79239,700——
2019-04-02$46.40$58.81251,300——
2019-04-01$46.22$58.58281,600——
2019-03-29$45.86$58.13765,800——
2019-03-28$46.28$58.66189,100——
2019-03-27$45.72$57.95172,000——
2019-03-26$45.83$58.09160,000——
2019-03-25$45.32$57.44191,400——
2019-03-22$45.11$57.18269,900——
2019-03-21$45.73$57.96213,100——
2019-03-20$44.97$57.00459,700——
2019-03-19$45.12$57.19177,300——
2019-03-18$45.67$57.89167,500——
2019-03-15$45.69$57.91443,600——
2019-03-14$46.12$58.46206,600——
2019-03-13$46.20$58.56263,800——
2019-03-12$45.79$57.68130,100——
2019-03-11$45.57$57.41219,400——
2019-03-08$45.30$57.07223,900——
2019-03-07$44.75$56.37287,100——
2019-03-06$44.77$56.40338,400——
2019-03-05$44.19$55.67120,300——
2019-03-04$43.98$55.40197,200——
2019-03-01$43.82$55.20166,100——
2019-02-28$43.44$54.72227,300——
2019-02-27$43.32$54.57114,800——
2019-02-26$43.69$55.04147,400——
2019-02-25$43.39$54.66147,400——
2019-02-22$43.78$55.1596,800——
2019-02-21$43.56$54.87105,700——
2019-02-20$43.60$54.92144,500——
2019-02-19$43.89$55.29125,600——
2019-02-15$44.05$55.49216,500——
2019-02-14$43.73$55.09211,400——
2019-02-13$43.97$55.39336,900——
2019-02-12$43.58$54.90158,200——
2019-02-11$44.22$55.71118,000——
2019-02-08$43.99$55.42133,800——
2019-02-07$43.90$55.30140,100——
2019-02-06$43.06$54.24101,300——
2019-02-05$43.20$54.42117,700——
2019-02-04$43.05$54.23106,300——
2019-02-01$42.60$53.66120,700——
2019-01-31$42.94$54.09177,100——
2019-01-30$42.51$53.55181,400——
2019-01-29$42.23$53.20269,000——
2019-01-28$41.74$52.58325,200——
2019-01-25$41.35$52.0995,100——
2019-01-24$40.82$51.42148,300——
2019-01-23$40.63$51.18161,700——
2019-01-22$40.47$50.98149,400——
2019-01-18$40.73$51.31129,300——
2019-01-17$41.10$51.77286,200——
2019-01-16$40.90$51.52241,100——
2019-01-15$40.57$51.11204,900——
2019-01-14$40.51$51.03384,200——
2019-01-11$40.92$51.55199,100——
2019-01-10$40.93$51.56153,400——
2019-01-09$40.76$51.35173,500——
2019-01-08$41.08$51.75324,700——
2019-01-07$40.25$50.70191,300——
2019-01-04$39.63$49.92240,000——
2019-01-03$39.31$49.52166,400——
2019-01-02$39.30$49.51235,000——