The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, AAT:
25 Aug 2025
LAST:
20.41
CHANGE:
0.09
OPEN:
20.57
HIGH:
20.57
ASK:
38.50
VOLUME:
265.4K
CHG(%):
0.44
PREV:
20.50
LOW:
20.24
BID:
52.56
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
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
21 Aug 25
19.63
19.89
19.63
19.80
202.4K
20 Aug 25
19.95
20.04
19.68
19.71
324.6K
19 Aug 25
19.53
19.98
19.53
19.93
197.7K
18 Aug 25
19.50
19.61
19.23
19.38
254.3K
15 Aug 25
19.55
19.67
19.34
19.49
423.1K
14 Aug 25
19.48
19.57
19.26
19.50
298.9K
13 Aug 25
19.50
19.71
19.38
19.67
350.5K
12 Aug 25
18.95
19.42
18.85
19.41
385K
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
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
16.94
DivYield:
0.07
Div/Share:
1.35
PtB:
1.06
PtS:
3.54
EBITDA:
246.36M
Shares:
61.15M
Market Cap:
1.248B
TECHNICALS
MA5:
20.07
MA10:
19.78
MA20:
19.43
MA50:
19.93
MA100:
19.61
MA200:
21.94
STO9:
79.23
STO14:
86.15
RSI14:
68.88
WPR14:
-5.08
MTM14:
1.28
ROC14:
0.07
ATR:
0.42
Week High:
20.68
Week Low:
19.23
Month High:
20.68
Month Low:
18.49
Year High:
29.15
Year Low:
16.69