AAT
Americn Ast REIT (AAT)
NYSE
$21.55$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.3B
    Market Cap
  • 12.71%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    -2.31%
    Low Price$21.26
    High Price$22.16
  • 3 Months
    -14.22%
    Low Price$21.26
    High Price$25.46
  • 1 Year
    +12.71%
    Low Price$16.94
    High Price$25.46
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.63
21.80
21.39
21.55
+0.75%
386,491
10/01/2026
21.23
21.42
21.03
21.39
+0.61%
476,828
09/30/2026
21.35
21.41
21.22
21.26
-0.37%
660,430
09/29/2026
21.57
21.79
21.06
21.34
-1.34%
674,860
09/28/2026
21.59
21.74
21.45
21.63
+0.23%
874,840
09/25/2026
21.57
21.69
21.22
21.58
+0.42%
379,131
09/24/2026
21.56
21.59
21.30
21.49
0.00%
290,816
09/23/2026
21.87
21.91
21.43
21.49
-2.36%
358,528
09/22/2026
22.11
22.19
21.97
22.01
+0.14%
340,667
09/21/2026
22.11
22.13
21.88
21.98
+0.14%
393,513
09/18/2026
22.02
22.02
21.80
21.95
-0.81%
806,805
09/17/2026
21.95
22.23
21.80
22.13
+1.56%
754,642
09/16/2026
21.64
21.96
21.57
21.79
+0.79%
391,837
09/15/2026
21.50
21.69
21.43
21.62
-0.09%
482,913
09/14/2026
21.50
21.72
21.48
21.64
+0.65%
544,895
09/11/2026
21.59
21.66
21.48
21.50
+0.56%
704,565
09/10/2026
21.65
21.76
21.38
21.38
-0.93%
350,641
09/09/2026
21.80
21.93
21.40
21.58
-1.15%
475,366
09/08/2026
22.05
22.23
21.71
21.83
-0.95%
496,070
09/04/2026
22.02
22.41
21.95
22.04
-0.54%
480,940
09/03/2026
22.22
22.39
22.13
22.16
+0.45%
371,020
09/03/2026
$0.34 Dividend
09/02/2026
22.17
22.26
21.99
22.06
-0.04%
562,934
09/01/2026
21.95
22.14
21.84
22.07
-0.22%
398,965
08/31/2026
22.09
22.16
21.89
22.12
+0.13%
659,888
08/28/2026
22.26
22.38
22.09
22.09
-0.31%
433,122
08/27/2026
22.59
22.59
22.12
22.16
-1.06%
591,663
08/26/2026
22.74
22.80
22.39
22.39
-1.52%
479,943
08/25/2026
22.76
22.79
22.55
22.74
+0.39%
342,964
08/24/2026
22.60
22.76
22.36
22.65
+0.74%
617,183
08/21/2026
22.46
22.54
22.34
22.48
0.00%
567,176
08/20/2026
22.49
22.64
22.27
22.48
+0.13%
200,401
08/19/2026
22.33
22.59
22.27
22.45
+0.88%
222,048
08/18/2026
22.38
22.42
22.22
22.26
-0.22%
204,802
08/17/2026
22.47
22.47
22.12
22.31
-0.53%
412,314
08/14/2026
22.55
22.80
22.35
22.42
-0.83%
316,426
08/13/2026
22.44
22.65
22.37
22.61
+1.77%
410,778
08/12/2026
22.12
22.26
21.90
22.22
+1.08%
351,495
08/11/2026
22.29
22.30
21.90
21.98
-0.98%
431,502
08/10/2026
22.50
22.53
21.96
22.20
-1.27%
400,637
08/07/2026
22.30
22.60
22.18
22.48
+1.38%
340,540
08/06/2026
22.88
22.94
22.06
22.18
-2.38%
512,314
08/05/2026
22.70
22.84
22.44
22.72
-0.43%
349,649
08/04/2026
23.35
23.35
22.69
22.82
-2.93%
625,304
08/03/2026
23.38
23.62
23.25
23.51
+1.19%
367,337
07/31/2026
23.56
23.68
23.07
23.23
-1.83%
437,429
07/30/2026
23.54
23.69
23.17
23.67
+1.31%
546,583
07/29/2026
22.73
23.55
22.73
23.36
-1.62%
616,188
07/28/2026
24.16
24.17
23.66
23.74
-0.90%
351,669
07/28/2026
$0.51 Earnings
07/27/2026
24.07
24.29
23.89
23.96
+0.12%
375,946
07/24/2026
24.03
24.07
23.83
23.93
+0.25%
493,806
07/23/2026
23.75
24.04
23.65
23.87
-0.12%
510,557
07/22/2026
24.88
24.88
23.79
23.90
-4.03%
379,959
07/21/2026
24.88
25.07
24.72
24.91
+0.12%
320,237
07/20/2026
25.14
25.23
24.77
24.88
-0.98%
218,201
07/17/2026
25.46
25.52
24.90
25.12
-1.32%
345,820
07/16/2026
25.16
25.58
25.16
25.46
+1.53%
498,832
07/15/2026
24.93
25.28
24.93
25.07
+1.11%
250,980
07/14/2026
24.87
25.04
24.61
24.80
+0.16%
282,108
07/13/2026
24.88
25.10
24.57
24.76
+0.08%
331,367
07/10/2026
24.82
24.85
24.50
24.74
+0.20%
212,778
07/09/2026
24.76
24.86
24.46
24.69
+0.24%
315,552
07/08/2026
24.46
24.65
24.12
24.63
+0.04%
626,128
07/07/2026
24.96
25.09
24.55
24.62
-0.64%
399,453
07/06/2026
25.16
25.16
24.78
24.78
-1.37%
332,770
07/02/2026
24.80
25.12
24.80
25.12
+1.15%
322,634
07/01/2026
24.12
24.96
24.12
24.84
+2.15%
266,408
06/30/2026
24.37
24.52
23.92
24.32
-0.60%
416,416
06/29/2026
24.65
24.65
24.38
24.46
-1.35%
464,346
06/26/2026
24.21
24.88
24.21
24.80
+2.48%
987,908
06/25/2026
23.98
24.32
23.74
24.20
+0.82%
439,082
06/24/2026
24.11
24.31
23.95
24.00
+0.08%
410,788
06/23/2026
23.91
24.23
23.91
23.98
+0.45%
542,892
06/22/2026
23.69
24.08
23.49
23.87
+0.79%
459,907
06/18/2026
23.64
23.78
23.53
23.68
+0.84%
940,163
06/17/2026
23.98
24.03
23.33
23.49
-2.25%
417,506
06/16/2026
24.09
24.32
23.89
24.03
+0.49%
387,591
06/15/2026
24.01
24.07
23.68
23.91
-0.53%
379,051
06/12/2026
24.26
24.46
24.01
24.04
-0.25%
333,013
06/11/2026
24.38
24.47
23.97
24.10
-0.12%
385,029
06/10/2026
24.23
24.43
24.13
24.13
+0.33%
389,834
06/09/2026
23.84
24.30
23.82
24.05
+1.62%
527,772
06/08/2026
23.47
23.87
23.30
23.67
+1.56%
479,436
06/05/2026
23.36
23.74
23.23
23.30
-0.84%
537,245
06/04/2026
23.14
23.61
22.97
23.50
+3.83%
538,666
06/04/2026
$0.34 Dividend
06/03/2026
22.59
22.83
22.51
22.63
-0.09%
453,456
06/02/2026
22.70
22.92
22.50
22.65
-0.34%
617,639
06/01/2026
22.56
22.96
22.46
22.73
+0.52%
546,846
05/29/2026
22.60
22.96
22.52
22.61
-0.30%
576,239
05/28/2026
21.91
22.73
21.71
22.68
+3.73%
477,537
05/27/2026
21.83
21.99
21.73
21.86
+0.63%
681,559
05/26/2026
22.16
22.29
21.71
21.73
-1.71%
491,221
05/22/2026
21.74
22.13
21.55
22.11
+2.84%
340,721
05/21/2026
21.10
21.58
20.90
21.50
+1.79%
416,040
05/20/2026
20.56
21.14
20.49
21.12
+2.30%
390,336
05/19/2026
20.47
20.64
20.29
20.64
+1.00%
289,262
05/18/2026
20.25
20.55
20.22
20.44
+1.40%
335,682
05/15/2026
20.26
20.26
19.94
20.16
-0.38%
303,759