NYSE, AAT End of Day and Historical Stock Data [American Assets Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AAT:

05 Sep 2025

LAST: 20.92	CHANGE: 0.32	OPEN: 20.70	HIGH: 21.00	ASK: 38.50	VOLUME: 368.7K
LAST: 20.92	CHG(%): 1.55	PREV: 20.60	LOW: 20.70	BID: 52.56

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	20.70	21.00	20.70	20.92	368.7K
04 Sep 25	20.52	20.74	20.35	20.60	295.2K
03 Sep 25	20.49	20.94	20.48	20.86	310.8K
02 Sep 25	20.78	20.82	20.51	20.55	327.8K
29 Aug 25	21.02	21.03	20.76	20.90	300.4K
28 Aug 25	20.67	20.92	20.42	20.87	258.7K
27 Aug 25	20.19	20.69	20.19	20.69	260K
26 Aug 25	20.35	20.48	20.19	20.28	348.3K
25 Aug 25	20.57	20.57	20.24	20.41	265.4K
22 Aug 25	20.00	20.68	19.92	20.50	623.9K

COMPANY PROFILE

Name:
About:	American Assets Trust, Inc. is a full service, vertically integrated and self-administered real estate investment trust (REIT), headquartered in San Diego, California. The company has over 55 years of experience in acquiring, improving, developing and managing premier office, retail, and residential properties throughout the United States in some of the nation's most dynamic, high-barrier-to-entry markets primarily in Southern California, Northern California, Washington, Oregon, Texas and Hawaii. The company's office portfolio comprises approximately 4.1 million rentable square feet, and its retail portfolio comprises approximately 2.4 million rentable square feet. In addition, the company owns one mixed-use property (including approximately 94,000 rentable square feet of retail space and a 369-room all-suite hotel) and 2,302 multifamily units. In 2011, the company was formed to succeed to the real estate business of American Assets, Inc., a privately held corporation founded in 1967 and, as such, has significant experience, long-standing relationships and extensive knowledge of its core markets, submarkets and asset classes.
Sector:	Real Estate
Industry:	REIT - Diversified
Address:	3420 Carmel Mountain Road, San Diego, CA, United States, 92121-1069
Website:	https://www.americanassetstrust.com
CUSIP:	024013104
CIK:	0001500217
ISIN:	US0240131047
FIGI:	BBG00161BCR0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 13, 2011

Purchase Intraday History
for this symbol from Jan 13, 2011

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.94
DivYield:	0.07
Div/Share:	1.35
Price to Book:	1.06
Price to Sales:	3.54
EBITDA:	246.36M
Shares:	61.15M
Market Cap:	1.279B

TECHNICAL INDICATORS

MA5:	20.77
MA10:	20.66
MA20:	20.05
MA50:	20.01
MA100:	19.80
MA200:	21.67
STO9:	85.33
STO14:	93.33
RSI14:	69.07
MTM14:	1.54
ROC14:	0.08
ATR:	0.44
Week High:	21.03
Week Low:	20.35
Month High:	21.03
Month Low:	18.59
Year High:	29.15
Year Low:	16.69
Volatility:	9.40

RECENT DIVIDENDS

Date	Amount
04 Sep 2025	$0.34
05 Jun 2025	$0.34
06 Mar 2025	$0.34
05 Dec 2024	$0.34
05 Sep 2024	$0.34
06 Jun 2024	$0.34
06 Mar 2024	$0.34
06 Dec 2023	$0.33
06 Sep 2023	$0.33
07 Jun 2023	$0.33