American Assets Trust Inc（AAT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	21.55	21.69	21.16	21.28	-0.79%	228,200
2026-10-15	21.52	21.58	21.29	21.45	+1.18%	441,400
2026-10-14	21.50	21.66	21.15	21.20	-2.21%	494,900
2026-10-13	21.79	21.85	21.59	21.68	+0.32%	263,100
2026-10-12	21.51	21.64	21.34	21.61	+0.42%	282,100
2026-10-09	21.71	21.73	21.44	21.52	-0.42%	273,000
2026-10-08	21.47	21.61	21.30	21.61	+0.70%	468,400
2026-10-07	21.40	21.66	21.38	21.46	-0.19%	460,500
2026-10-06	21.46	21.70	21.39	21.50	+0.70%	489,500
2026-10-05	21.46	21.61	21.30	21.35	-0.93%	337,300
2026-10-02	21.63	21.80	21.39	21.55	+0.75%	386,500
2026-10-01	21.23	21.42	21.03	21.39	+0.61%	476,800
2026-09-30	21.35	21.41	21.22	21.26	-0.37%	660,400
2026-09-29	21.57	21.79	21.06	21.34	-1.34%	674,900
2026-09-28	21.59	21.74	21.45	21.63	+0.23%	874,800
2026-09-25	21.57	21.69	21.22	21.58	+0.42%	379,100
2026-09-24	21.56	21.59	21.30	21.49	+0.00%	290,800
2026-09-23	21.87	21.91	21.43	21.49	-2.36%	358,300
2026-09-22	22.11	22.19	21.97	22.01	+0.14%	340,700
2026-09-21	22.11	22.13	21.88	21.98	+0.14%	393,500
2026-09-18	22.02	22.02	21.80	21.95	-0.81%	806,800
2026-09-17	21.95	22.23	21.80	22.13	+1.56%	754,600
2026-09-16	21.64	21.96	21.57	21.79	+0.79%	391,800
2026-09-15	21.50	21.69	21.43	21.62	-0.09%	482,900
2026-09-14	21.50	21.72	21.48	21.64	+0.65%	544,900
2026-09-11	21.59	21.66	21.48	21.50	+0.56%	504,900
2026-09-10	21.65	21.76	21.38	21.38	-0.93%	350,600
2026-09-09	21.80	21.93	21.40	21.58	-1.15%	475,400
2026-09-08	22.05	22.23	21.71	21.83	-0.95%	496,100
2026-09-04	22.02	22.41	21.95	22.04	-0.54%	480,200
2026-09-03	22.22	22.39	22.13	22.16	-1.07%	371,000
2026-09-02	22.51	22.60	22.33	22.40	-0.04%	562,800
2026-09-01	22.29	22.48	22.18	22.41	-0.22%	399,000
2026-08-31	22.43	22.50	22.23	22.46	+0.13%	659,900
2026-08-28	22.60	22.73	22.43	22.43	-0.31%	433,000
2026-08-27	22.94	22.94	22.46	22.50	-1.06%	591,700
2026-08-26	23.09	23.15	22.74	22.74	-1.52%	479,900
2026-08-25	23.11	23.15	22.90	23.09	+0.39%	343,000
2026-08-24	22.95	23.11	22.70	23.00	+0.74%	617,200
2026-08-21	22.81	22.89	22.69	22.83	+0.00%	567,300
2026-08-20	22.84	22.99	22.61	22.83	+0.13%	200,400
2026-08-19	22.67	22.94	22.61	22.80	+0.88%	221,700
2026-08-18	22.73	22.77	22.56	22.60	-0.22%	204,800
2026-08-17	22.82	22.82	22.46	22.65	-0.53%	412,300
2026-08-14	22.90	23.16	22.69	22.77	-0.83%	316,400
2026-08-13	22.79	23.00	22.71	22.96	+1.77%	410,800
2026-08-12	22.46	22.60	22.24	22.56	+1.08%	282,200
2026-08-11	22.63	22.65	22.24	22.32	-0.98%	431,500
2026-08-10	22.85	22.88	22.30	22.54	-1.27%	400,600
2026-08-07	22.64	22.95	22.52	22.83	+1.38%	340,500
2026-08-06	23.23	23.29	22.40	22.52	-2.38%	512,300
2026-08-05	23.05	23.19	22.79	23.07	-0.43%	349,700
2026-08-04	23.71	23.71	23.04	23.17	-2.93%	625,300
2026-08-03	23.74	23.99	23.61	23.87	+1.19%	367,300
2026-07-31	23.92	24.05	23.43	23.59	-1.83%	437,500
2026-07-30	23.90	24.06	23.53	24.03	+1.31%	546,600
2026-07-29	23.08	23.91	23.08	23.72	-1.62%	616,200
2026-07-28	24.53	24.54	24.02	24.11	-0.90%	351,800
2026-07-27	24.44	24.66	24.26	24.33	+0.12%	375,900
2026-07-24	24.40	24.44	24.20	24.30	+0.25%	493,800
2026-07-23	24.12	24.41	24.01	24.24	-0.12%	510,600
2026-07-22	25.26	25.26	24.16	24.27	-4.03%	380,000
2026-07-21	25.26	25.46	25.10	25.29	+0.12%	320,200
2026-07-20	25.53	25.62	25.15	25.26	-0.98%	218,200
2026-07-17	25.85	25.91	25.28	25.51	-1.32%	345,800
2026-07-16	25.55	25.97	25.55	25.85	+1.53%	498,800
2026-07-15	25.31	25.67	25.31	25.46	+1.11%	250,100
2026-07-14	25.25	25.43	24.99	25.18	+0.16%	282,100
2026-07-13	25.26	25.49	24.95	25.14	+0.08%	331,300
2026-07-10	25.20	25.24	24.88	25.12	+0.20%	212,800
2026-07-09	25.14	25.24	24.84	25.07	+0.24%	315,600
2026-07-08	24.84	25.03	24.49	25.01	+0.04%	626,100
2026-07-07	25.34	25.48	24.93	25.00	-0.64%	399,500
2026-07-06	25.55	25.55	25.16	25.16	-1.37%	332,800
2026-07-02	25.18	25.51	25.18	25.51	+1.15%	322,600
2026-07-01	24.49	25.34	24.49	25.22	+2.15%	266,400
2026-06-30	24.75	24.90	24.29	24.69	-0.60%	416,400
2026-06-29	25.03	25.03	24.76	24.84	-1.35%	464,300
2026-06-26	24.58	25.26	24.58	25.18	+2.48%	987,900
2026-06-25	24.35	24.69	24.11	24.57	+0.82%	438,900
2026-06-24	24.48	24.69	24.32	24.37	+0.08%	410,800
2026-06-23	24.28	24.60	24.28	24.35	+0.45%	542,900
2026-06-22	24.06	24.45	23.85	24.24	+0.79%	459,800
2026-06-18	24.00	24.15	23.89	24.05	+0.84%	940,200
2026-06-17	24.35	24.40	23.69	23.85	-2.25%	417,500
2026-06-16	24.46	24.69	24.26	24.40	+0.49%	387,600
2026-06-15	24.38	24.45	24.04	24.28	-0.53%	379,100
2026-06-12	24.63	24.84	24.38	24.41	-0.25%	332,800
2026-06-11	24.76	24.85	24.34	24.47	-0.12%	385,100
2026-06-10	24.60	24.81	24.50	24.50	+0.33%	389,600
2026-06-09	24.21	24.67	24.19	24.42	+1.62%	527,800
2026-06-08	23.83	24.24	23.66	24.03	+1.56%	479,000
2026-06-05	23.72	24.11	23.59	23.66	-0.84%	537,200
2026-06-04	23.50	23.97	23.32	23.86	+2.32%	538,700
2026-06-03	23.28	23.53	23.19	23.32	-0.09%	453,500
2026-06-02	23.39	23.62	23.18	23.34	-0.34%	617,800
2026-06-01	23.25	23.66	23.14	23.42	+0.52%	546,800
2026-05-29	23.29	23.66	23.21	23.30	-0.30%	576,200
2026-05-28	22.58	23.42	22.37	23.37	+3.73%	477,500
2026-05-27	22.49	22.66	22.39	22.53	+0.63%	681,600
2026-05-26	22.83	22.97	22.37	22.39	-1.71%	491,200
2026-05-22	22.40	22.80	22.21	22.78	+2.84%	340,700
2026-05-21	21.74	22.24	21.54	22.15	+1.79%	415,900
2026-05-20	21.19	21.78	21.11	21.76	+2.30%	390,300
2026-05-19	21.09	21.27	20.91	21.27	+1.00%	289,200
2026-05-18	20.87	21.18	20.83	21.06	+1.40%	335,700
2026-05-15	20.88	20.88	20.55	20.77	-0.38%	303,800
2026-05-14	20.86	21.19	20.82	20.85	+0.48%	297,100
2026-05-13	21.01	21.06	20.63	20.75	-1.75%	352,300
2026-05-12	21.03	21.23	20.66	21.12	+0.67%	265,900
2026-05-11	21.16	21.17	20.90	20.98	-0.29%	162,600
2026-05-08	21.16	21.28	21.01	21.04	-0.33%	194,200
2026-05-07	21.10	21.36	21.04	21.11	-0.09%	435,300
2026-05-06	21.00	21.25	20.98	21.13	+1.29%	343,100
2026-05-05	20.61	20.96	20.58	20.86	+1.36%	247,500
2026-05-04	20.62	20.87	20.41	20.58	-0.96%	391,900
2026-05-01	20.77	20.84	20.59	20.78	+0.19%	275,100
2026-04-30	20.42	20.94	20.41	20.74	+1.42%	401,100
2026-04-29	20.94	21.34	20.28	20.45	-5.19%	428,100
2026-04-28	21.36	21.61	21.10	21.57	+1.79%	390,100
2026-04-27	20.91	21.25	20.86	21.19	+1.34%	251,700
2026-04-24	20.64	20.95	20.64	20.91	+1.01%	214,600
2026-04-23	20.66	20.81	20.52	20.70	+0.29%	215,800
2026-04-22	20.75	20.82	20.58	20.64	-0.29%	340,700
2026-04-21	20.88	20.92	20.63	20.70	-0.62%	317,300
2026-04-20	20.75	20.89	20.72	20.83	+0.10%	265,900
2026-04-17	20.46	20.82	20.44	20.81	+2.36%	274,400
2026-04-16	20.14	20.36	20.08	20.33	+0.74%	305,700
2026-04-15	20.07	20.20	19.98	20.18	+0.15%	232,800
2026-04-14	19.59	20.17	19.51	20.15	+2.65%	403,100
2026-04-13	19.40	19.63	19.24	19.63	+1.08%	321,100
2026-04-10	19.30	19.49	19.27	19.42	+0.88%	166,100
2026-04-09	19.09	19.44	19.09	19.25	+0.26%	355,400
2026-04-08	19.22	19.36	19.16	19.20	+1.37%	460,400
2026-04-07	18.49	19.00	18.49	18.94	+2.38%	395,000
2026-04-06	18.54	18.71	18.49	18.50	-0.91%	438,800
2026-04-02	18.27	18.73	18.22	18.67	+1.74%	356,100
2026-04-01	18.40	18.55	18.29	18.35	-0.33%	478,900
2026-03-31	18.66	18.66	18.27	18.41	+0.22%	559,700
2026-03-30	18.40	18.56	18.28	18.37	+1.05%	332,400
2026-03-27	18.42	18.49	18.16	18.18	-1.94%	442,900
2026-03-26	18.39	18.69	18.31	18.54	+0.98%	353,600
2026-03-25	18.54	18.54	18.19	18.36	-0.11%	336,200
2026-03-24	18.56	18.75	18.38	18.38	-1.87%	349,900
2026-03-23	18.69	19.02	18.46	18.73	+2.18%	404,700
2026-03-20	19.02	19.04	18.29	18.33	-3.02%	900,900
2026-03-19	18.86	19.07	18.74	18.90	-0.16%	314,400
2026-03-18	18.98	19.07	18.84	18.93	-0.84%	437,300
2026-03-17	19.23	19.40	19.07	19.09	-0.21%	317,400
2026-03-16	19.02	19.31	18.99	19.13	+1.86%	291,200
2026-03-13	19.05	19.23	18.58	18.78	-0.48%	347,300
2026-03-12	18.61	19.00	18.59	18.87	+0.37%	334,100
2026-03-11	19.02	19.10	18.61	18.80	-1.31%	326,000
2026-03-10	18.91	19.22	18.79	19.05	+0.00%	330,300
2026-03-09	18.92	19.10	18.39	19.05	-0.21%	473,500
2026-03-06	19.44	19.46	18.94	19.09	-2.60%	410,700
2026-03-05	19.40	19.66	19.32	19.60	-1.51%	467,800
2026-03-04	19.52	20.00	19.36	19.90	+1.89%	417,000
2026-03-03	19.39	19.73	19.04	19.53	-0.66%	446,100
2026-03-02	19.39	19.78	19.30	19.66	+0.72%	342,600
2026-02-27	20.14	20.14	19.48	19.52	-2.69%	703,200
2026-02-26	19.72	20.14	19.72	20.06	+1.93%	439,200
2026-02-25	19.31	19.72	19.20	19.68	+2.23%	344,800
2026-02-24	19.46	19.50	19.22	19.25	-0.82%	429,700
2026-02-23	19.41	19.68	19.37	19.41	-0.72%	491,600
2026-02-20	19.24	19.56	19.10	19.55	+3.60%	520,500
2026-02-19	18.74	18.96	18.74	18.87	+0.43%	467,700
2026-02-18	18.61	18.91	18.57	18.79	+0.27%	469,200
2026-02-17	18.71	18.78	18.43	18.74	+0.97%	286,200
2026-02-13	18.40	18.74	18.30	18.56	+1.70%	307,900
2026-02-12	18.65	18.75	17.80	18.25	-1.35%	500,700
2026-02-11	19.09	19.09	18.49	18.50	-2.84%	511,900
2026-02-10	18.83	19.09	18.83	19.04	+1.17%	377,700
2026-02-09	18.85	18.98	18.57	18.82	-0.63%	331,800
2026-02-06	19.20	19.32	18.91	18.94	-0.99%	529,100
2026-02-05	18.73	19.26	18.59	19.13	+1.86%	736,500
2026-02-04	18.48	18.82	18.18	18.78	+3.87%	1,255,100
2026-02-03	17.86	18.26	17.84	18.08	+0.28%	470,800
2026-02-02	18.01	18.16	17.90	18.03	-0.17%	403,800
2026-01-30	17.83	18.10	17.78	18.06	+0.28%	599,900
2026-01-29	17.89	18.04	17.79	18.01	+1.41%	437,400
2026-01-28	18.09	18.20	17.73	17.76	-1.61%	564,900
2026-01-27	17.88	18.10	17.85	18.05	+1.29%	399,200
2026-01-26	17.96	18.11	17.78	17.82	-0.89%	1,024,300
2026-01-23	18.01	18.12	17.79	17.98	-0.72%	840,700
2026-01-22	18.33	18.50	18.01	18.11	-0.98%	357,600
2026-01-21	18.17	18.29	18.03	18.29	+1.27%	563,500
2026-01-20	17.76	18.14	17.72	18.06	+0.44%	486,500
2026-01-16	18.57	18.57	17.98	17.98	-3.80%	785,900
2026-01-15	18.62	18.81	18.46	18.69	+1.03%	343,700
2026-01-14	18.52	18.65	18.35	18.50	-0.05%	435,300
2026-01-13	19.00	19.05	18.50	18.51	-2.53%	410,200
2026-01-12	18.73	19.16	18.65	18.99	+0.80%	344,800
2026-01-09	18.73	18.89	18.64	18.84	+0.16%	356,800
2026-01-08	18.31	18.86	18.31	18.81	+1.95%	393,800
2026-01-07	18.67	18.67	18.36	18.45	-0.70%	331,900
2026-01-06	18.31	18.65	18.21	18.58	+0.32%	469,600
2026-01-05	18.69	18.84	18.51	18.52	-1.38%	400,400
2026-01-02	18.89	18.90	18.61	18.78	-0.79%	236,300
2025-12-31	19.06	19.07	18.90	18.93	-0.63%	270,700
2025-12-30	19.04	19.21	19.02	19.05	-0.16%	304,200
2025-12-29	18.94	19.15	18.94	19.08	+0.95%	338,000
2025-12-26	18.74	18.95	18.74	18.90	+0.32%	314,700
2025-12-24	18.61	18.87	18.60	18.84	+1.29%	232,300
2025-12-23	18.70	18.83	18.57	18.60	-0.59%	918,200
2025-12-22	18.71	18.91	18.62	18.71	-0.21%	349,300
2025-12-19	18.88	19.11	18.72	18.75	-1.37%	1,604,000
2025-12-18	19.11	19.25	18.98	19.01	-0.37%	367,000
2025-12-17	19.20	19.46	18.98	19.08	-0.57%	439,700
2025-12-16	19.35	19.36	19.09	19.19	-0.72%	348,200
2025-12-15	19.25	19.37	19.16	19.33	+0.89%	461,900
2025-12-12	19.35	19.35	19.06	19.16	-0.36%	497,400
2025-12-11	19.17	19.45	19.13	19.23	+0.94%	414,100
2025-12-10	19.00	19.25	18.89	19.05	+0.16%	491,900
2025-12-09	18.68	19.24	18.68	19.02	+2.53%	472,400
2025-12-08	18.79	18.79	18.51	18.55	-0.96%	396,200
2025-12-05	18.80	18.98	18.66	18.73	-0.79%	317,600
2025-12-04	19.13	19.15	18.82	18.88	-3.18%	402,300
2025-12-03	19.48	19.62	19.35	19.50	+0.31%	403,700
2025-12-02	19.59	19.59	19.39	19.44	+0.00%	350,500
2025-12-01	19.36	19.56	19.36	19.44	-0.31%	317,800
2025-11-28	19.39	19.52	19.34	19.50	+0.21%	204,900
2025-11-26	19.35	19.68	19.35	19.46	+0.15%	676,200
2025-11-25	19.30	19.66	19.30	19.43	+0.99%	361,500
2025-11-24	19.10	19.27	19.01	19.24	+0.37%	273,700
2025-11-21	18.69	19.19	18.56	19.17	+3.29%	358,200
2025-11-20	18.78	18.95	18.52	18.56	-0.80%	435,400
2025-11-19	18.86	18.96	18.71	18.71	-0.85%	280,200
2025-11-18	18.98	18.98	18.78	18.87	+0.32%	385,800
2025-11-17	19.30	19.33	18.74	18.81	-2.69%	354,700
2025-11-14	19.16	19.35	18.92	19.33	+0.89%	338,000
2025-11-13	19.32	19.55	19.09	19.16	-0.88%	311,600
2025-11-12	19.53	19.60	19.33	19.33	-1.13%	517,700
2025-11-11	19.29	19.64	19.25	19.55	+1.88%	274,000
2025-11-10	19.33	19.35	19.07	19.19	-0.67%	255,700
2025-11-07	18.90	19.41	18.90	19.32	+2.28%	523,400
2025-11-06	18.94	19.02	18.71	18.89	+0.21%	357,900
2025-11-05	18.96	18.97	18.62	18.85	-0.68%	573,800
2025-11-04	18.90	19.04	18.79	18.98	+0.11%	560,000
2025-11-03	19.01	19.01	18.71	18.96	-0.78%	505,400
2025-10-31	18.96	19.25	18.83	19.11	+0.05%	546,700
2025-10-30	18.87	19.13	18.81	19.10	+0.79%	443,900
2025-10-29	19.88	19.88	18.88	18.95	-5.77%	770,600
2025-10-28	19.94	20.22	19.74	20.11	+0.15%	555,100
2025-10-27	19.88	20.11	19.83	20.08	+0.65%	305,000
2025-10-24	19.97	20.10	19.91	19.95	+0.15%	307,000
2025-10-23	20.12	20.16	19.91	19.92	-0.94%	292,700
2025-10-22	19.97	20.28	19.92	20.11	+1.11%	323,000
2025-10-21	19.62	19.97	19.61	19.89	+1.48%	266,800
2025-10-20	19.51	19.67	19.28	19.60	+0.77%	224,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+9.01%）。最も弱い月：3月（-7.82%）。日次データ2年分（2025–2026）に基づく。

1月-5.33%
2月+0.69%
3月-7.82%
4月+3.17%
5月+9.01%
6月+1.57%
7月-5.25%
8月+2.93%
9月-3.13%
10月-6.00%
11月+2.85%
12月-2.62%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

American Assets Trust Inc（AAT）の直近終値は？

2026-10-16 時点で 21.28。Closelookデータレイクの日次価格記録より。

AAT の52週高値・安値は？

直近52週間で高値 25.97、安値 17.72（2026-10-16 時点）。

American Assets Trust Inc が歴史的に最も強い月と弱い月は？

歴史的に、AAT の最も強い月は 5月（平均 +9.01%）、最も弱い月は 3月（平均 -7.82%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。