AAT
Americn Ast REIT (AAT)
NYSE
$23.88+$0.005 (+0.02%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $1.5B
    Market Cap
  • 35.62%
    1-Year Change
  • REIT - Diversified
    Industry
  • 1 Month
    -6.43%
    Low Price$23.59
    High Price$25.85
  • 3 Months
    +16.57%
    Low Price$20.45
    High Price$25.85
  • 1 Year
    +35.62%
    Low Price$17.20
    High Price$25.85
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
23.74
23.99
23.61
23.87
+1.19%
367,337
07/31/2026
23.92
24.05
23.43
23.59
-1.83%
437,429
07/30/2026
23.90
24.06
23.53
24.03
+1.31%
546,583
07/29/2026
23.08
23.91
23.08
23.72
-1.62%
616,188
07/28/2026
24.53
24.54
24.02
24.11
-0.90%
351,669
07/28/2026
$0.51 Earnings
07/27/2026
24.44
24.66
24.26
24.33
+0.12%
375,946
07/24/2026
24.40
24.44
24.20
24.30
+0.25%
493,806
07/23/2026
24.12
24.41
24.01
24.24
-0.12%
510,557
07/22/2026
25.26
25.26
24.16
24.27
-4.03%
379,959
07/21/2026
25.26
25.46
25.10
25.29
+0.12%
320,237
07/20/2026
25.53
25.62
25.15
25.26
-0.98%
218,201
07/17/2026
25.85
25.91
25.28
25.51
-1.32%
345,820
07/16/2026
25.55
25.97
25.55
25.85
+1.53%
498,832
07/15/2026
25.31
25.67
25.31
25.46
+1.11%
250,980
07/14/2026
25.25
25.43
24.99
25.18
+0.16%
282,108
07/13/2026
25.26
25.49
24.95
25.14
+0.08%
331,367
07/10/2026
25.20
25.24
24.88
25.12
+0.20%
212,778
07/09/2026
25.14
25.24
24.84
25.07
+0.24%
315,552
07/08/2026
24.84
25.03
24.49
25.01
+0.04%
626,128
07/07/2026
25.34
25.48
24.93
25.00
-0.64%
399,453
07/06/2026
25.55
25.55
25.16
25.16
-1.37%
332,770
07/02/2026
25.18
25.51
25.18
25.51
+1.15%
322,634
07/01/2026
24.49
25.34
24.49
25.22
+2.15%
266,408
06/30/2026
24.75
24.90
24.29
24.69
-0.60%
416,416
06/29/2026
25.03
25.03
24.76
24.84
-1.35%
464,346
06/26/2026
24.58
25.26
24.58
25.18
+2.48%
987,908
06/25/2026
24.35
24.69
24.11
24.57
+0.82%
439,082
06/24/2026
24.48
24.69
24.32
24.37
+0.08%
410,788
06/23/2026
24.28
24.60
24.28
24.35
+0.45%
542,892
06/22/2026
24.06
24.45
23.85
24.24
+0.79%
459,907
06/18/2026
24.00
24.15
23.89
24.05
+0.84%
940,163
06/17/2026
24.35
24.40
23.69
23.85
-2.25%
417,506
06/16/2026
24.46
24.69
24.26
24.40
+0.49%
387,591
06/15/2026
24.38
24.45
24.04
24.28
-0.53%
379,051
06/12/2026
24.63
24.84
24.38
24.41
-0.25%
333,013
06/11/2026
24.76
24.85
24.34
24.47
-0.12%
385,029
06/10/2026
24.60
24.81
24.50
24.50
+0.33%
389,834
06/09/2026
24.21
24.67
24.19
24.42
+1.62%
527,772
06/08/2026
23.83
24.24
23.66
24.03
+1.56%
479,436
06/05/2026
23.72
24.11
23.59
23.66
-0.84%
537,245
06/04/2026
23.50
23.97
23.32
23.86
+3.83%
538,666
06/04/2026
$0.34 Dividend
06/03/2026
22.94
23.18
22.85
22.98
-0.09%
453,456
06/02/2026
23.05
23.28
22.84
23.00
-0.34%
617,639
06/01/2026
22.91
23.32
22.80
23.08
+0.52%
546,846
05/29/2026
22.95
23.32
22.87
22.96
-0.30%
576,239
05/28/2026
22.25
23.08
22.04
23.03
+3.73%
477,537
05/27/2026
22.16
22.33
22.06
22.20
+0.63%
681,559
05/26/2026
22.50
22.64
22.04
22.06
-1.71%
491,221
05/22/2026
22.07
22.47
21.89
22.45
+2.84%
340,721
05/21/2026
21.42
21.92
21.22
21.83
+1.79%
416,040
05/20/2026
20.88
21.46
20.80
21.44
+2.30%
390,336
05/19/2026
20.78
20.96
20.61
20.96
+1.00%
289,262
05/18/2026
20.57
20.87
20.53
20.75
+1.40%
335,682
05/15/2026
20.58
20.58
20.25
20.47
-0.38%
303,759
05/14/2026
20.56
20.88
20.52
20.55
+0.48%
297,104
05/13/2026
20.70
20.75
20.33
20.45
-1.75%
352,376
05/12/2026
20.72
20.92
20.36
20.81
+0.67%
265,975
05/11/2026
20.85
20.86
20.60
20.67
-0.29%
162,621
05/08/2026
20.85
20.97
20.70
20.73
-0.33%
194,203
05/07/2026
20.79
21.05
20.73
20.80
-0.09%
435,317
05/06/2026
20.69
20.94
20.67
20.82
+1.29%
343,138
05/05/2026
20.31
20.65
20.28
20.56
+1.36%
247,530
05/04/2026
20.32
20.57
20.11
20.28
-0.96%
391,898
05/01/2026
20.47
20.54
20.29
20.48
+0.19%
275,107
04/30/2026
20.12
20.63
20.11
20.44
+1.42%
401,058
04/29/2026
20.63
21.03
19.98
20.15
-5.19%
428,053
04/28/2026
21.05
21.29
20.79
21.26
+1.79%
390,128
04/28/2026
$0.51 Earnings
04/27/2026
20.61
20.94
20.56
20.88
+1.34%
251,706
04/24/2026
20.34
20.64
20.34
20.61
+1.01%
214,632
04/23/2026
20.36
20.51
20.22
20.40
+0.29%
215,793
04/22/2026
20.45
20.52
20.28
20.34
-0.29%
340,723
04/21/2026
20.58
20.61
20.33
20.40
-0.62%
317,295
04/20/2026
20.45
20.59
20.42
20.53
+0.10%
265,926
04/17/2026
20.16
20.52
20.14
20.51
+2.36%
274,414
04/16/2026
19.85
20.06
19.79
20.03
+0.74%
305,835
04/15/2026
19.78
19.90
19.69
19.89
+0.15%
232,809
04/14/2026
19.30
19.87
19.23
19.86
+2.65%
403,446
04/13/2026
19.12
19.34
18.96
19.34
+1.08%
321,070
04/10/2026
19.02
19.21
18.99
19.14
+0.88%
166,063
04/09/2026
18.81
19.16
18.81
18.97
+0.26%
355,492
04/08/2026
18.94
19.08
18.88
18.92
+1.37%
460,390
04/07/2026
18.22
18.72
18.22
18.66
+2.38%
395,139
04/06/2026
18.27
18.44
18.22
18.23
-0.91%
438,803
04/02/2026
18.00
18.46
17.95
18.40
+1.74%
356,133
04/01/2026
18.13
18.28
18.02
18.08
-0.33%
479,271
03/31/2026
18.39
18.39
18.00
18.14
+0.22%
559,740
03/30/2026
18.13
18.29
18.01
18.10
+1.05%
332,399
03/27/2026
18.15
18.22
17.89
17.91
-1.94%
442,918
03/26/2026
18.12
18.42
18.04
18.27
+0.98%
353,567
03/25/2026
18.27
18.27
17.92
18.09
-0.11%
336,220
03/24/2026
18.29
18.48
18.11
18.11
-1.87%
349,875
03/23/2026
18.42
18.74
18.19
18.46
+2.18%
404,682
03/20/2026
18.74
18.76
18.02
18.06
-3.02%
901,018
03/19/2026
18.59
18.79
18.47
18.62
-0.16%
314,351
03/18/2026
18.70
18.79
18.57
18.65
-0.84%
437,338
03/17/2026
18.95
19.12
18.79
18.81
-0.21%
317,354
03/16/2026
18.74
19.03
18.71
18.85
+1.86%
291,154