AAT
Americn Ast REIT (AAT)
NYSE
$23.31-$0.03 (-0.13%)
Price as of Jun 03, 2026 5:18 PM EDT
  • $1.4B
    Market Cap
  • 24.50%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    +13.41%
    Low Price$20.58
    High Price$23.42
  • 3 Months
    +19.08%
    Low Price$18.18
    High Price$23.42
  • 1 Year
    +15.32%
    Low Price$17.76
    High Price$23.42
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
23.39
23.62
23.18
23.34
-0.34%
617,639
06/01/2026
23.25
23.66
23.14
23.42
+0.52%
546,846
05/29/2026
23.29
23.66
23.21
23.30
-0.30%
576,239
05/28/2026
22.58
23.42
22.37
23.37
+3.73%
477,537
05/27/2026
22.49
22.66
22.39
22.53
+0.63%
681,559
05/26/2026
22.83
22.97
22.37
22.39
-1.71%
491,221
05/22/2026
22.40
22.80
22.21
22.78
+2.84%
340,721
05/21/2026
21.74
22.24
21.54
22.15
+1.79%
416,040
05/20/2026
21.19
21.78
21.11
21.76
+2.30%
390,336
05/19/2026
21.09
21.27
20.91
21.27
+1.00%
289,262
05/18/2026
20.87
21.18
20.83
21.06
+1.40%
335,682
05/15/2026
20.88
20.88
20.55
20.77
-0.38%
303,759
05/14/2026
20.86
21.19
20.82
20.85
+0.48%
297,104
05/13/2026
21.01
21.06
20.63
20.75
-1.75%
352,376
05/12/2026
21.03
21.23
20.66
21.12
+0.67%
265,975
05/11/2026
21.16
21.17
20.90
20.98
-0.29%
162,621
05/08/2026
21.16
21.28
21.01
21.04
-0.33%
194,203
05/07/2026
21.10
21.36
21.04
21.11
-0.09%
435,317
05/06/2026
21.00
21.25
20.98
21.13
+1.29%
343,138
05/05/2026
20.61
20.96
20.58
20.86
+1.36%
247,530
05/04/2026
20.62
20.87
20.41
20.58
-0.96%
391,898
05/01/2026
20.77
20.84
20.59
20.78
+0.19%
275,107
04/30/2026
20.42
20.94
20.41
20.74
+1.42%
401,058
04/29/2026
20.94
21.34
20.28
20.45
-5.19%
428,053
04/28/2026
21.36
21.61
21.10
21.57
+1.79%
390,128
04/28/2026
$0.51 Earnings
04/27/2026
20.91
21.25
20.86
21.19
+1.34%
251,706
04/24/2026
20.64
20.95
20.64
20.91
+1.01%
214,632
04/23/2026
20.66
20.81
20.52
20.70
+0.29%
215,793
04/22/2026
20.75
20.82
20.58
20.64
-0.29%
340,723
04/21/2026
20.88
20.92
20.63
20.70
-0.62%
317,295
04/20/2026
20.75
20.89
20.72
20.83
+0.10%
265,926
04/17/2026
20.46
20.82
20.44
20.81
+2.36%
274,414
04/16/2026
20.14
20.36
20.08
20.33
+0.74%
305,835
04/15/2026
20.07
20.20
19.98
20.18
+0.15%
232,809
04/14/2026
19.59
20.17
19.51
20.15
+2.65%
403,446
04/13/2026
19.40
19.63
19.24
19.63
+1.08%
321,070
04/10/2026
19.30
19.49
19.27
19.42
+0.88%
166,063
04/09/2026
19.09
19.44
19.09
19.25
+0.26%
355,492
04/08/2026
19.22
19.36
19.16
19.20
+1.37%
460,390
04/07/2026
18.49
19.00
18.49
18.94
+2.38%
395,139
04/06/2026
18.54
18.71
18.49
18.50
-0.91%
438,803
04/02/2026
18.27
18.73
18.22
18.67
+1.74%
356,133
04/01/2026
18.40
18.55
18.29
18.35
-0.33%
479,271
03/31/2026
18.66
18.66
18.27
18.41
+0.22%
559,740
03/30/2026
18.40
18.56
18.28
18.37
+1.05%
332,399
03/27/2026
18.42
18.49
18.16
18.18
-1.94%
442,918
03/26/2026
18.39
18.69
18.31
18.54
+0.98%
353,567
03/25/2026
18.54
18.54
18.19
18.36
-0.11%
336,220
03/24/2026
18.56
18.75
18.38
18.38
-1.87%
349,875
03/23/2026
18.69
19.02
18.46
18.73
+2.18%
404,682
03/20/2026
19.02
19.04
18.29
18.33
-3.02%
901,018
03/19/2026
18.86
19.07
18.74
18.90
-0.16%
314,351
03/18/2026
18.98
19.07
18.84
18.93
-0.84%
437,338
03/17/2026
19.23
19.40
19.07
19.09
-0.21%
317,354
03/16/2026
19.02
19.31
18.99
19.13
+1.86%
291,154
03/13/2026
19.05
19.23
18.58
18.78
-0.48%
347,315
03/12/2026
18.61
19.00
18.59
18.87
+0.37%
334,148
03/11/2026
19.02
19.10
18.61
18.80
-1.31%
326,055
03/10/2026
18.91
19.22
18.79
19.05
0.00%
330,276
03/09/2026
18.92
19.10
18.39
19.05
-0.21%
473,509
03/06/2026
19.44
19.46
18.94
19.09
-2.60%
410,694
03/05/2026
19.40
19.66
19.32
19.60
+0.20%
467,820
03/05/2026
$0.34 Dividend
03/04/2026
19.19
19.66
19.02
19.56
+1.89%
416,978
03/03/2026
19.06
19.39
18.71
19.20
-0.66%
446,153
03/02/2026
19.06
19.44
18.97
19.32
+0.72%
342,626
02/27/2026
19.80
19.80
19.15
19.19
-2.69%
703,233
02/26/2026
19.38
19.80
19.38
19.72
+1.93%
439,323
02/25/2026
18.98
19.38
18.87
19.34
+2.23%
344,809
02/24/2026
19.13
19.17
18.89
18.92
-0.82%
429,709
02/23/2026
19.08
19.34
19.03
19.08
-0.72%
491,697
02/20/2026
18.91
19.22
18.77
19.22
+3.60%
520,539
02/19/2026
18.42
18.64
18.42
18.55
+0.43%
467,861
02/18/2026
18.29
18.59
18.25
18.47
+0.27%
469,199
02/17/2026
18.39
18.46
18.12
18.42
+0.97%
286,237
02/13/2026
18.09
18.42
17.99
18.24
+1.70%
307,869
02/12/2026
18.33
18.43
17.49
17.94
-1.35%
500,719
02/11/2026
18.76
18.76
18.17
18.18
-2.84%
511,853
02/10/2026
18.51
18.76
18.51
18.71
+1.17%
377,710
02/09/2026
18.53
18.66
18.25
18.50
-0.63%
331,779
02/06/2026
18.87
18.99
18.59
18.62
-0.99%
529,057
02/05/2026
18.41
18.93
18.27
18.80
+1.86%
736,542
02/04/2026
18.16
18.49
17.86
18.46
+3.87%
1,255,146
02/03/2026
17.55
17.95
17.54
17.77
+0.28%
470,812
02/03/2026
$0.47 Earnings
02/02/2026
17.70
17.85
17.59
17.72
-0.17%
403,836
01/30/2026
17.53
17.79
17.48
17.75
+0.28%
599,942
01/29/2026
17.58
17.73
17.48
17.70
+1.41%
437,395
01/28/2026
17.78
17.89
17.43
17.46
-1.61%
564,933
01/27/2026
17.57
17.79
17.54
17.74
+1.29%
399,206
01/26/2026
17.65
17.80
17.48
17.52
-0.89%
1,024,301
01/23/2026
17.70
17.81
17.49
17.67
-0.72%
840,737
01/22/2026
18.02
18.18
17.70
17.80
-0.98%
357,604
01/21/2026
17.86
17.98
17.72
17.98
+1.27%
563,457
01/20/2026
17.46
17.83
17.42
17.75
+0.44%
486,499
01/16/2026
18.25
18.25
17.67
17.67
-3.80%
785,854
01/15/2026
18.30
18.49
18.14
18.37
+1.03%
343,786
01/14/2026
18.20
18.33
18.04
18.18
-0.05%
435,304
01/13/2026
18.68
18.72
18.18
18.19
-2.53%
410,176