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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.88$38.50129,900——
2020-12-30$28.36$37.81132,800——
2020-12-29$28.34$37.78146,600——
2020-12-28$28.92$38.55192,500——
2020-12-24$28.45$37.93115,700——
2020-12-23$28.11$37.47162,000——
2020-12-22$28.10$37.46203,700——
2020-12-21$27.86$37.14304,200——
2020-12-18$28.31$37.741,470,000——
2020-12-17$29.57$39.42320,200——
2020-12-16$29.32$39.09228,400——
2020-12-15$29.71$39.61271,100——
2020-12-14$28.73$38.30245,200——
2020-12-11$28.96$38.61181,900——
2020-12-10$29.43$39.23169,200——
2020-12-09$29.42$39.22253,000——
2020-12-08$29.58$39.10250,100——
2020-12-07$30.06$39.73169,900——
2020-12-04$31.08$41.08140,300——
2020-12-03$30.43$40.22204,300——
2020-12-02$29.67$39.22203,700——
2020-12-01$29.08$38.44462,400——
2020-11-30$28.69$37.92452,500——
2020-11-27$30.18$39.8997,700——
2020-11-25$30.49$40.30400,200——
2020-11-24$31.38$41.48543,900——
2020-11-23$30.26$40.00551,300——
2020-11-20$28.54$37.72268,600——
2020-11-19$28.93$38.24258,100——
2020-11-18$28.18$37.25352,400——
2020-11-17$29.19$38.58478,500——
2020-11-16$28.23$37.31417,400——
2020-11-13$26.60$35.16532,100——
2020-11-12$25.17$33.27272,400——
2020-11-11$25.86$34.18457,700——
2020-11-10$26.79$35.41623,600——
2020-11-09$25.13$33.221,211,700——
2020-11-06$20.96$27.70392,700——
2020-11-05$21.77$28.78573,000——
2020-11-04$21.48$28.39318,000——
2020-11-03$21.97$29.04442,200——
2020-11-02$21.27$28.11296,500——
2020-10-30$20.93$27.67327,900——
2020-10-29$21.19$28.01372,200——
2020-10-28$21.02$27.78507,200——
2020-10-27$22.40$29.61332,900——
2020-10-26$23.68$31.30196,200——
2020-10-23$24.37$32.21120,200——
2020-10-22$24.34$32.17147,400——
2020-10-21$23.99$31.71247,700——
2020-10-20$23.88$31.56183,500——
2020-10-19$23.60$31.19266,200——
2020-10-16$24.16$31.93275,800——
2020-10-15$24.60$32.52116,600——
2020-10-14$24.36$32.20273,700——
2020-10-13$25.03$33.08274,100——
2020-10-12$26.16$34.58156,600——
2020-10-09$26.17$34.59312,500——
2020-10-08$25.78$34.08190,700——
2020-10-07$24.71$32.66276,100——
2020-10-06$25.41$33.59425,700——
2020-10-05$25.63$33.88225,800——
2020-10-02$25.45$33.64181,000——
2020-10-01$24.80$32.78198,300——
2020-09-30$24.09$31.84325,500——
2020-09-29$23.98$31.70228,700——
2020-09-28$24.48$32.36205,500——
2020-09-25$23.39$30.92310,800——
2020-09-24$23.12$30.56243,400——
2020-09-23$23.03$30.44425,000——
2020-09-22$23.80$31.46424,900——
2020-09-21$23.52$31.09581,300——
2020-09-18$25.16$33.26710,300——
2020-09-17$26.02$34.39277,900——
2020-09-16$26.34$34.82350,400——
2020-09-15$25.65$33.90330,100——
2020-09-14$25.48$33.68512,000——
2020-09-11$24.66$32.60489,700——
2020-09-10$25.14$33.23234,000——
2020-09-09$25.30$33.44222,800——
2020-09-08$25.92$33.93253,500——
2020-09-04$26.15$34.23295,500——
2020-09-03$26.04$34.09357,700——
2020-09-02$25.76$33.72214,500——
2020-09-01$25.46$33.33185,600——
2020-08-31$25.55$33.45376,000——
2020-08-28$25.72$33.67299,000——
2020-08-27$25.85$33.84176,200——
2020-08-26$25.31$33.13213,100——
2020-08-25$25.61$33.52301,700——
2020-08-24$25.77$33.73496,500——
2020-08-21$24.99$32.71386,700——
2020-08-20$25.60$33.51180,000——
2020-08-19$25.29$33.11293,300——
2020-08-18$26.16$34.24198,500——
2020-08-17$26.87$35.17137,000——
2020-08-14$27.16$35.55147,300——
2020-08-13$27.34$35.79164,300——
2020-08-12$27.66$36.21255,500——
2020-08-11$27.84$36.44548,200——
2020-08-10$27.82$36.42240,400——
2020-08-07$27.33$35.78488,500——
2020-08-06$27.12$35.50177,400——
2020-08-05$26.99$35.33198,300——
2020-08-04$27.30$35.74246,900——
2020-08-03$26.66$34.90230,000——
2020-07-31$27.00$35.34447,200——
2020-07-30$26.33$34.47200,400——
2020-07-29$27.00$35.34282,700——
2020-07-28$26.84$35.13354,700——
2020-07-27$25.72$33.67469,700——
2020-07-24$25.57$33.47234,300——
2020-07-23$26.18$34.27406,900——
2020-07-22$26.19$34.28179,400——
2020-07-21$25.69$33.63169,600——
2020-07-20$25.10$32.86180,700——
2020-07-17$26.37$34.52242,000——
2020-07-16$26.26$34.38267,400——
2020-07-15$26.77$35.04312,400——
2020-07-14$26.37$34.52254,500——
2020-07-13$26.61$34.83272,400——
2020-07-10$27.18$35.58309,700——
2020-07-09$26.43$34.60562,100——
2020-07-08$26.01$34.05207,200——
2020-07-07$26.54$34.74282,800——
2020-07-06$27.31$35.75269,600——
2020-07-02$28.09$36.77275,900——
2020-07-01$28.13$36.82190,400——
2020-06-30$27.84$36.44448,900——
2020-06-29$28.20$36.91382,600——
2020-06-26$27.89$36.511,626,700——
2020-06-25$27.94$36.57402,100——
2020-06-24$27.30$35.74297,400——
2020-06-23$28.45$37.24374,100——
2020-06-22$28.34$37.10450,200——
2020-06-19$28.28$37.021,078,000——
2020-06-18$29.73$38.92316,800——
2020-06-17$29.87$39.10253,400——
2020-06-16$31.20$40.84378,100——
2020-06-15$30.11$39.42368,300——
2020-06-12$29.95$39.21504,800——
2020-06-11$28.25$36.98485,200——
2020-06-10$30.89$40.44644,200——
2020-06-09$33.29$43.32479,500——
2020-06-08$34.85$45.35442,800——
2020-06-05$32.83$42.72461,400——
2020-06-04$31.11$40.48542,000——
2020-06-03$29.42$38.28681,500——
2020-06-02$26.98$35.11373,400——
2020-06-01$26.59$34.60271,200——
2020-05-29$26.17$34.05489,200——
2020-05-28$27.16$35.34548,100——
2020-05-27$28.09$36.55339,300——
2020-05-26$27.00$35.13502,700——
2020-05-22$25.17$32.75334,700——
2020-05-21$25.93$33.74201,900——
2020-05-20$25.81$33.58389,100——
2020-05-19$25.10$32.66264,900——
2020-05-18$26.00$33.83416,500——
2020-05-15$24.38$31.72823,900——
2020-05-14$24.58$31.98473,700——
2020-05-13$23.91$31.11318,300——
2020-05-12$25.03$32.57418,800——
2020-05-11$26.06$33.91324,500——
2020-05-08$27.82$36.20254,900——
2020-05-07$26.74$34.79567,400——
2020-05-06$26.77$34.83404,000——
2020-05-05$27.09$35.25301,800——
2020-05-04$27.32$35.55423,300——
2020-05-01$27.38$35.63337,500——
2020-04-30$28.32$36.85529,700——
2020-04-29$29.42$38.28572,100——
2020-04-28$29.02$37.76346,300——
2020-04-27$27.59$35.90224,800——
2020-04-24$25.98$33.80308,000——
2020-04-23$26.13$34.00376,700——
2020-04-22$26.15$34.03391,200——
2020-04-21$25.46$33.13213,600——
2020-04-20$25.55$33.25203,300——
2020-04-17$26.25$34.16218,400——
2020-04-16$25.59$33.30467,000——
2020-04-15$26.85$34.94403,000——
2020-04-14$29.37$38.22404,700——
2020-04-13$28.30$36.82326,400——
2020-04-09$29.59$38.50673,400——
2020-04-08$26.75$34.81402,900——
2020-04-07$24.68$32.11637,900——
2020-04-06$23.65$30.77604,700——
2020-04-03$21.48$27.95322,000——
2020-04-02$22.70$29.54337,500——
2020-04-01$22.60$29.41437,500——
2020-03-31$25.00$32.53607,800——
2020-03-30$24.67$32.10536,900——
2020-03-27$24.69$32.13473,000——
2020-03-26$24.43$31.79963,000——
2020-03-25$22.88$29.771,040,000——
2020-03-24$23.87$31.06404,300——
2020-03-23$22.05$28.69543,700——
2020-03-20$22.46$29.22638,200——
2020-03-19$22.53$29.32656,600——
2020-03-18$21.77$28.33597,200——
2020-03-17$24.37$31.71531,300——
2020-03-16$24.58$31.98508,300——
2020-03-13$33.67$43.81672,600——
2020-03-12$30.42$39.58473,900——
2020-03-11$35.64$46.37335,300——
2020-03-10$38.77$50.06548,400——
2020-03-09$37.31$48.17461,300——
2020-03-06$41.28$53.30372,100——
2020-03-05$42.25$54.55287,000——
2020-03-04$43.06$55.60414,800——
2020-03-03$41.95$54.16409,100——
2020-03-02$42.91$55.40599,000——
2020-02-28$41.45$53.52609,000——
2020-02-27$41.82$53.99416,400——
2020-02-26$43.55$56.23225,500——
2020-02-25$44.06$56.89236,600——
2020-02-24$45.28$58.46249,300——
2020-02-21$45.50$58.75360,900——
2020-02-20$45.39$58.60410,800——
2020-02-19$45.52$58.77223,900——
2020-02-18$46.04$59.44156,000——
2020-02-14$46.67$60.26859,600——
2020-02-13$46.00$59.39333,000——
2020-02-12$46.18$59.62808,100——
2020-02-11$46.06$59.47393,900——
2020-02-10$46.15$59.58552,700——
2020-02-07$46.07$59.48150,100——
2020-02-06$46.75$60.36210,400——
2020-02-05$46.54$60.09167,400——
2020-02-04$46.38$59.88207,600——
2020-02-03$46.16$59.60338,500——
2020-01-31$45.56$58.82442,500——
2020-01-30$46.63$60.20250,000——
2020-01-29$47.13$60.85306,000——
2020-01-28$47.34$61.12147,800——
2020-01-27$47.61$61.47223,200——
2020-01-24$47.74$61.64149,800——
2020-01-23$47.91$61.86328,600——
2020-01-22$47.62$61.48297,600——
2020-01-21$47.55$61.39285,400——
2020-01-17$46.83$60.46305,600——
2020-01-16$46.40$59.91190,200——
2020-01-15$46.24$59.70344,600——
2020-01-14$45.76$59.08292,500——
2020-01-13$46.09$59.51280,500——
2020-01-10$45.56$58.82213,800——
2020-01-09$45.40$58.62231,400——
2020-01-08$45.48$58.72213,000——
2020-01-07$45.34$58.54146,000——
2020-01-06$46.22$59.67300,300——
2020-01-03$45.88$59.24318,700——
2020-01-02$44.98$58.07196,900——