Historical Stock Price
|
| Home |
| Free Dividend Report |
| AAT Dividend History |
| AAT Historical Stock Prices |
| Preferred Stock Newsletter |
| AAT Options Chain |
| Stock Message Boards |
American Assets Trust (AAT) has the following price history information. Looking back at AAT historical stock prices for the last five trading days, on February 14, 2020, AAT opened at $46.15, traded as high as $46.68 and as low as $45.93, and closed at $46.67. Trading volume was a total of 859.60K shares. On February 18, 2020, AAT opened at $46.72, traded as high as $46.72 and as low as $45.97, and closed at $46.04. Trading volume was a total of 156.00K shares. On February 19, 2020, AAT opened at $46.05, traded as high as $46.22 and as low as $45.07, and closed at $45.52. Trading volume was a total of 223.90K shares. On February 20, 2020, AAT opened at $45.49, traded as high as $45.62 and as low as $45.16, and closed at $45.39. Trading volume was a total of 410.80K shares. On February 21, 2020, AAT opened at $45.49, traded as high as $45.68 and as low as $45.30, and closed at $45.50. Trading volume was a total of 360.90K shares.
AAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Assets Trust shares, starting with a $10,000 purchase of AAT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/13/2011 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $21.25 | ||
| End price/share: | $45.50 | ||
| Starting shares: | 470.59 | ||
| Ending shares: | 607.26 | ||
| Dividends reinvested/share: | $8.62 | ||
| Total return: | 176.30% | ||
| Average Annual Total Return: | 11.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,632.34 | ||
| Years: | 9.11 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/13/2011 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $21.25 | ||
| End price/share: | $45.50 | ||
| Dividends collected/share: | $8.62 | ||
| Total return: | 154.69% | ||
| Average Annual Total Return: | 10.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,460.15 | ||
| Years: | 9.11 | ||
 | |||||
| AAT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/14/2020 | $46.15 | $46.68 | $45.93 | $46.67 | 859.60K |
| 02/18/2020 | $46.72 | $46.72 | $45.97 | $46.04 | 156.00K |
| 02/19/2020 | $46.05 | $46.22 | $45.07 | $45.52 | 223.90K |
| 02/20/2020 | $45.49 | $45.62 | $45.16 | $45.39 | 410.80K |
| 02/21/2020 | $45.49 | $45.68 | $45.30 | $45.50 | 360.90K |
|
| About American Assets Trust |
| American Assets Trust is a self-administered real estate investment trust that owns, operates, acquires and develops retail, office, multifamily and mixed-use properties in Southern California, Northern California, Oregon, Washington, Texas and Hawaii. Co. operates in four segments: Retail, which primarily include rental of retail space and other tenant services, including tenant reimbursements, parking and storage space rental; Office, which primarily include rental of office space and other tenant services; Multifamily, which include rental of apartments and other tenant services; and Mixed-use, which include rental of retail space and other tenant services. |
| AAT Historical Closing Prices | |
| Date | Close |
| 02/14/2020 | $46.67 |
| 02/18/2020 | $46.04 |
| 02/19/2020 | $45.52 |
| 02/20/2020 | $45.39 |
| 02/21/2020 | $45.50 |
| Financials Historical Prices |
| AAT is categorized under the Financials sector; below are some other companies in the same sector:
AB Historical Stock Prices Also explore: AAT shares outstanding history |
