Historical Stock Price
AAT historical stock prices picture
American Assets Trust (AAT) has the following price history information. Looking back at AAT historical stock prices for the last five trading days, on May 16, 2022, AAT opened at $32.84, traded as high as $33.19 and as low as $32.56, and closed at $32.82. Trading volume was a total of 253.40K shares. On May 17, 2022, AAT opened at $33.10, traded as high as $33.65 and as low as $32.91, and closed at $33.56. Trading volume was a total of 218.80K shares. On May 18, 2022, AAT opened at $33.33, traded as high as $33.42 and as low as $32.52, and closed at $32.75. Trading volume was a total of 289.20K shares. On May 19, 2022, AAT opened at $32.79, traded as high as $32.93 and as low as $31.91, and closed at $31.91. Trading volume was a total of 280.90K shares. On May 20, 2022, AAT opened at $32.16, traded as high as $32.16 and as low as $30.97, and closed at $31.69. Trading volume was a total of 291.90K shares.

AAT Historical Stock Prices By Date:

AAT historical cagr picture

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: 05/24/2012
End date: 05/20/2022
Start price/share: $22.99
End price/share: $31.69
Starting shares: 434.97
Ending shares: 574.83
Dividends reinvested/share: $10.09
Total return: 82.16%
Average Annual Total Return: 6.18%
Starting investment: $10,000.00
Ending investment: $18,208.93
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $22.99
End price/share: $31.69
Dividends collected/share: $10.09
Total return: 81.74%
Average Annual Total Return: 6.16%
Starting investment: $10,000.00
Ending investment: $18,174.68
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $32.84 $33.19 $32.56 $32.82 253.40K
05/17/2022 $33.10 $33.65 $32.91 $33.56 218.80K
05/18/2022 $33.33 $33.42 $32.52 $32.75 289.20K
05/19/2022 $32.79 $32.93 $31.91 $31.91 280.90K
05/20/2022 $32.16 $32.16 $30.97 $31.69 291.90K
American Assets Trust is a self-administered real estate investment trust that owns, operates, acquires and develops office, retail, multifamily and mixed-use properties in Southern California, Northern California, Oregon, Washington, Texas and Hawaii. Co.'s reportable segments are: 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.
Date Close
05/16/2022$32.82
05/17/2022$33.56
05/18/2022$32.75
05/19/2022$31.91
05/20/2022$31.69
AAT is categorized under the Financials sector; below are some other companies in the same sector:

AB Historical Stock Prices
ABCB Historical Stock Prices
ABCW Historical Stock Prices
ABDC Historical Stock Prices
ABE Historical Stock Prices
ABR Historical Stock Prices
ABRN Historical Stock Prices
ABTX Historical Stock Prices
AC Historical Stock Prices
ACAS Historical Stock Prices

Also explore: AAT shares outstanding history

Email EnvelopeFree AAT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.