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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.53$51.60159,700——
2021-12-30$37.50$51.56427,300——
2021-12-29$36.76$50.54569,700——
2021-12-28$36.58$50.29110,300——
2021-12-27$36.73$50.50132,200——
2021-12-23$36.36$49.99386,500——
2021-12-22$36.34$49.96159,800——
2021-12-21$36.11$49.65268,100——
2021-12-20$34.85$47.92240,700——
2021-12-17$35.65$49.021,290,500——
2021-12-16$35.38$48.64196,100——
2021-12-15$35.50$48.81346,100——
2021-12-14$35.01$48.14323,600——
2021-12-13$35.59$48.93253,200——
2021-12-10$35.76$49.17395,500——
2021-12-09$35.87$49.32319,400——
2021-12-08$36.51$50.20151,400——
2021-12-07$36.31$49.51208,400——
2021-12-06$36.39$49.62184,700——
2021-12-03$35.01$47.74224,600——
2021-12-02$35.18$47.97320,900——
2021-12-01$33.84$46.14345,700——
2021-11-30$34.40$46.91361,300——
2021-11-29$35.22$48.02296,000——
2021-11-26$36.01$49.10157,900——
2021-11-24$38.10$51.9585,100——
2021-11-23$38.00$51.82198,800——
2021-11-22$37.81$51.56180,500——
2021-11-19$37.77$51.50221,100——
2021-11-18$37.88$51.65252,500——
2021-11-17$38.27$52.18183,300——
2021-11-16$38.59$52.62180,100——
2021-11-15$38.94$53.10241,000——
2021-11-12$38.58$52.61141,400——
2021-11-11$39.22$53.48121,300——
2021-11-10$39.32$53.62193,600——
2021-11-09$39.61$54.01196,800——
2021-11-08$39.10$53.32305,800——
2021-11-05$40.09$54.67205,100——
2021-11-04$38.33$52.27202,600——
2021-11-03$38.85$52.97593,800——
2021-11-02$38.15$52.02260,000——
2021-11-01$38.55$52.57306,800——
2021-10-29$37.83$51.58299,700——
2021-10-28$38.17$52.05137,400——
2021-10-27$38.21$52.10146,200——
2021-10-26$39.41$53.74164,200——
2021-10-25$39.32$53.62198,000——
2021-10-22$39.22$53.48133,000——
2021-10-21$39.12$53.34209,300——
2021-10-20$39.42$53.75229,800——
2021-10-19$38.76$52.85119,600——
2021-10-18$39.32$53.62165,400——
2021-10-15$39.50$53.86165,800——
2021-10-14$39.75$54.20104,400——
2021-10-13$39.44$53.78181,800——
2021-10-12$39.33$53.63238,600——
2021-10-11$39.00$53.18177,700——
2021-10-08$38.22$52.12128,600——
2021-10-07$38.31$52.24189,700——
2021-10-06$37.82$51.57196,500——
2021-10-05$37.67$51.37237,600——
2021-10-04$38.08$51.92299,600——
2021-10-01$38.15$52.02322,300——
2021-09-30$37.42$51.02323,000——
2021-09-29$37.90$51.68276,900——
2021-09-28$37.92$51.71276,400——
2021-09-27$38.65$52.70290,100——
2021-09-24$38.58$52.61173,200——
2021-09-23$38.89$53.03153,600——
2021-09-22$38.61$52.65216,100——
2021-09-21$38.01$51.83254,900——
2021-09-20$38.10$51.95288,000——
2021-09-17$38.01$51.83673,500——
2021-09-16$38.89$53.03365,100——
2021-09-15$39.65$54.07291,600——
2021-09-14$39.14$53.37181,400——
2021-09-13$39.49$53.85229,200——
2021-09-10$38.19$52.07179,300——
2021-09-09$39.29$53.57244,900——
2021-09-08$39.88$54.38208,900——
2021-09-07$40.41$54.69326,500——
2021-09-03$39.79$53.85139,400——
2021-09-02$39.84$53.92178,700——
2021-09-01$39.90$54.00212,700——
2021-08-31$39.82$53.89346,300——
2021-08-30$39.40$53.33225,900——
2021-08-27$39.39$53.31246,300——
2021-08-26$38.09$51.55213,700——
2021-08-25$38.28$51.81179,400——
2021-08-24$38.15$51.63131,300——
2021-08-23$37.91$51.31126,900——
2021-08-20$37.87$51.25161,800——
2021-08-19$37.57$50.85159,600——
2021-08-18$37.63$50.93144,500——
2021-08-17$37.80$51.16213,000——
2021-08-16$38.10$51.57394,200——
2021-08-13$38.24$51.76124,900——
2021-08-12$38.27$51.80198,000——
2021-08-11$38.15$51.63189,000——
2021-08-10$37.67$50.98167,500——
2021-08-09$37.57$50.85220,400——
2021-08-06$37.93$51.34218,500——
2021-08-05$37.60$50.89188,600——
2021-08-04$36.26$49.08212,000——
2021-08-03$36.92$49.97370,800——
2021-08-02$36.82$49.83330,200——
2021-07-30$36.93$49.98277,900——
2021-07-29$37.22$50.38375,400——
2021-07-28$37.15$50.28393,600——
2021-07-27$36.85$49.87310,900——
2021-07-26$36.69$49.66213,900——
2021-07-23$36.57$49.50300,200——
2021-07-22$36.70$49.67415,100——
2021-07-21$37.42$50.65430,300——
2021-07-20$36.68$49.64445,500——
2021-07-19$34.99$47.36412,500——
2021-07-16$37.00$50.08233,300——
2021-07-15$37.20$50.35276,700——
2021-07-14$37.25$50.42284,100——
2021-07-13$36.95$50.01288,600——
2021-07-12$38.04$51.48335,400——
2021-07-09$37.79$51.15175,700——
2021-07-08$36.59$49.52444,300——
2021-07-07$36.94$50.00236,100——
2021-07-06$37.46$50.70297,200——
2021-07-02$37.46$50.70157,800——
2021-07-01$37.60$50.89236,300——
2021-06-30$37.29$50.47304,600——
2021-06-29$37.16$50.29307,500——
2021-06-28$36.95$50.01283,500——
2021-06-25$37.51$50.77594,400——
2021-06-24$37.38$50.59209,500——
2021-06-23$37.54$50.81151,400——
2021-06-22$37.56$50.84196,400——
2021-06-21$37.88$51.27355,500——
2021-06-18$36.96$50.02570,700——
2021-06-17$37.89$51.28394,000——
2021-06-16$38.25$51.77323,700——
2021-06-15$38.50$52.11298,000——
2021-06-14$38.83$52.55226,300——
2021-06-11$38.76$52.46264,200——
2021-06-10$38.36$51.92207,600——
2021-06-09$38.57$52.20306,900——
2021-06-08$38.59$51.85304,300——
2021-06-07$38.39$51.58543,500——
2021-06-04$38.05$51.12304,700——
2021-06-03$38.15$51.26374,100——
2021-06-02$38.40$51.60376,400——
2021-06-01$37.83$50.831,327,300——
2021-05-28$36.55$49.11321,000——
2021-05-27$36.00$48.37486,600——
2021-05-26$35.65$47.90222,000——
2021-05-25$35.14$47.21318,100——
2021-05-24$35.74$48.02234,500——
2021-05-21$34.97$46.99159,500——
2021-05-20$34.85$46.83319,200——
2021-05-19$35.03$47.07256,800——
2021-05-18$35.19$47.28219,400——
2021-05-17$35.41$47.58542,800——
2021-05-14$34.97$46.99143,300——
2021-05-13$34.54$46.41237,100——
2021-05-12$33.40$44.88251,100——
2021-05-11$34.23$45.99202,000——
2021-05-10$34.91$46.91343,000——
2021-05-07$35.23$47.34157,700——
2021-05-06$34.86$46.84312,100——
2021-05-05$33.76$45.36262,400——
2021-05-04$34.78$46.73301,300——
2021-05-03$35.17$47.26399,300——
2021-04-30$35.05$47.09233,400——
2021-04-29$35.46$47.64323,700——
2021-04-28$34.69$46.61184,800——
2021-04-27$34.61$46.50256,600——
2021-04-26$34.50$46.35321,000——
2021-04-23$34.34$46.14306,900——
2021-04-22$33.73$45.32194,600——
2021-04-21$33.86$45.50156,900——
2021-04-20$33.64$45.20195,000——
2021-04-19$33.64$45.20204,500——
2021-04-16$33.60$45.15174,500——
2021-04-15$33.99$45.67394,100——
2021-04-14$33.39$44.86171,200——
2021-04-13$33.45$44.94255,100——
2021-04-12$33.21$44.62127,000——
2021-04-09$33.15$44.54190,200——
2021-04-08$32.94$44.26206,700——
2021-04-07$33.03$44.38151,200——
2021-04-06$33.02$44.37257,500——
2021-04-05$32.50$43.67206,300——
2021-04-01$33.02$44.37234,300——
2021-03-31$32.44$43.59504,000——
2021-03-30$32.97$44.30264,400——
2021-03-29$32.47$43.63337,900——
2021-03-26$33.41$44.89221,800——
2021-03-25$32.82$44.10266,000——
2021-03-24$32.34$43.45299,300——
2021-03-23$32.53$43.71326,100——
2021-03-22$32.97$44.30248,000——
2021-03-19$33.75$45.35766,100——
2021-03-18$34.83$46.80420,700——
2021-03-17$34.98$47.00396,000——
2021-03-16$34.28$46.06281,400——
2021-03-15$35.62$47.86198,700——
2021-03-12$35.49$47.69263,400——
2021-03-11$34.71$46.64512,300——
2021-03-10$34.84$46.81324,700——
2021-03-09$35.60$47.461,034,900——
2021-03-08$36.28$48.36696,100——
2021-03-05$34.60$46.12427,300——
2021-03-04$33.82$45.08484,000——
2021-03-03$33.90$45.19502,100——
2021-03-02$32.41$43.20472,900——
2021-03-01$31.98$42.63301,600——
2021-02-26$31.08$41.43355,400——
2021-02-25$32.69$43.58550,000——
2021-02-24$32.68$43.56430,900——
2021-02-23$31.62$42.15472,900——
2021-02-22$30.45$40.59283,700——
2021-02-19$29.30$39.06327,900——
2021-02-18$29.26$39.01332,100——
2021-02-17$29.20$38.93325,700——
2021-02-16$29.19$38.91501,500——
2021-02-12$30.08$40.10414,600——
2021-02-11$30.30$40.39324,300——
2021-02-10$29.52$39.35243,800——
2021-02-09$29.26$39.01195,500——
2021-02-08$29.24$38.98170,900——
2021-02-05$28.81$38.41110,000——
2021-02-04$28.52$38.02156,300——
2021-02-03$28.19$37.58156,400——
2021-02-02$27.89$37.18183,000——
2021-02-01$28.13$37.50195,500——
2021-01-29$27.63$36.83413,600——
2021-01-28$28.50$37.99391,500——
2021-01-27$28.12$37.49368,100——
2021-01-26$28.69$38.25177,700——
2021-01-25$28.61$38.14193,300——
2021-01-22$28.98$38.63149,500——
2021-01-21$29.07$38.75328,700——
2021-01-20$29.94$39.91256,100——
2021-01-19$29.27$39.02270,500——
2021-01-15$28.94$38.58147,200——
2021-01-14$28.91$38.54246,600——
2021-01-13$28.47$37.95230,100——
2021-01-12$28.16$37.54140,500——
2021-01-11$27.87$37.15162,200——
2021-01-08$28.22$37.62202,600——
2021-01-07$28.18$37.57162,600——
2021-01-06$28.72$38.29348,600——
2021-01-05$27.64$36.85203,800——
2021-01-04$27.39$36.51236,600——