Skip to main content

American Strategic Investment CO (NY: NYC )

9.225 +0.025 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.300 9.300 9.150 9.225 4,824 +0.03(+0.27%)
Jun 13, 2024 9.280 9.280 9.200 9.200 1,425 -0.05(-0.54%)
Jun 12, 2024 9.230 9.300 9.150 9.250 4,103 -0.02(-0.18%)
Jun 11, 2024 9.170 9.300 9.170 9.267 3,020 -0.03(-0.35%)
Jun 10, 2024 9.170 9.300 9.170 9.300 2,874 +0.02(+0.21%)
Jun 07, 2024 9.280 9.280 9.280 9.280 499 -0.02(-0.21%)
Jun 06, 2024 9.160 9.300 9.160 9.300 1,917 +0.08(+0.81%)
Jun 05, 2024 9.210 9.300 9.030 9.225 5,781 -0.03(-0.27%)
Jun 04, 2024 9.370 9.380 9.250 9.250 4,565 +0.05(+0.54%)
Jun 03, 2024 9.275 9.380 9.165 9.200 3,442 +0.00(+0.00%)
May 31, 2024 9.340 9.340 9.200 9.200 872 +0.00(+0.00%)
May 30, 2024 9.080 9.245 9.080 9.200 1,310 +0.01(+0.16%)
May 29, 2024 9.160 9.210 9.150 9.185 3,824 -0.04(-0.38%)
May 28, 2024 9.200 9.300 9.020 9.220 11,078 -0.18(-1.91%)
May 24, 2024 8.810 9.460 8.810 9.400 28,307 +1.18(+14.31%)
May 23, 2024 8.400 8.400 8.223 8.223 5,169 -0.26(-3.03%)
May 22, 2024 8.210 8.480 8.170 8.480 9,324 +0.23(+2.79%)
May 21, 2024 8.320 8.320 8.207 8.250 3,489 -0.07(-0.84%)
May 20, 2024 8.279 8.320 8.279 8.320 664 +0.05(+0.60%)
May 17, 2024 8.200 8.500 8.200 8.270 9,343 +0.03(+0.36%)
May 16, 2024 8.160 8.400 8.160 8.240 3,605 +0.02(+0.24%)
May 15, 2024 8.230 8.290 8.220 8.220 3,783 +0.04(+0.51%)
May 14, 2024 8.400 8.430 8.178 8.178 9,359 -0.05(-0.63%)
May 13, 2024 8.050 8.340 8.000 8.230 19,992 +0.07(+0.80%)
May 10, 2024 8.050 8.368 8.050 8.165 6,282 -0.04(-0.43%)
May 09, 2024 8.040 8.320 7.949 8.200 5,722 -0.12(-1.44%)
May 08, 2024 8.330 8.340 7.700 8.320 22,272 +0.31(+3.87%)
May 07, 2024 6.840 8.500 6.840 8.010 296,604 +2.21(+38.10%)
May 06, 2024 5.720 6.039 5.720 5.800 1,270 +0.02(+0.38%)
May 03, 2024 5.460 5.890 5.460 5.778 1,785 +0.23(+4.20%)
May 02, 2024 5.730 5.730 5.545 5.545 568 -0.17(-3.06%)
May 01, 2024 6.200 6.200 5.720 5.720 2,540 -0.24(-4.03%)
Apr 30, 2024 5.960 5.960 5.960 5.960 711 -0.14(-2.30%)
Apr 29, 2024 6.100 6.100 6.100 6.100 465 -0.12(-1.93%)
Apr 26, 2024 6.220 6.220 6.220 6.220 475 +0.12(+2.05%)
Apr 25, 2024 5.860 6.160 5.860 6.095 1,526 +0.06(+1.08%)
Apr 24, 2024 5.897 6.200 5.897 6.030 2,203 +0.11(+1.86%)
Apr 23, 2024 6.100 6.100 5.835 5.920 5,395 +0.01(+0.17%)
Apr 22, 2024 6.110 6.316 5.910 5.910 1,352 +0.00(+0.00%)
Apr 19, 2024 6.260 6.260 5.910 5.910 769 -0.30(-4.83%)
Apr 18, 2024 6.000 6.210 6.000 6.210 679 +0.21(+3.50%)
Apr 17, 2024 6.020 6.140 6.000 6.000 2,474 -0.11(-1.80%)
Apr 16, 2024 6.140 6.570 6.110 6.110 1,147 -0.03(-0.49%)
Apr 15, 2024 6.140 6.585 6.140 6.140 1,705 +0.01(+0.16%)
Apr 12, 2024 6.380 6.380 6.120 6.130 1,787 +0.01(+0.16%)
Apr 11, 2024 6.120 6.120 6.120 6.120 263 -0.01(-0.16%)
Apr 10, 2024 6.480 6.480 6.130 6.130 1,042 -0.55(-8.23%)
Apr 09, 2024 6.490 6.770 6.480 6.680 22,112 +0.18(+2.80%)
Apr 08, 2024 6.930 6.930 6.498 6.498 1,880 -0.05(-0.80%)
Apr 05, 2024 6.137 6.550 6.137 6.550 601 +0.43(+7.02%)
Apr 04, 2024 6.120 6.235 6.120 6.120 657 -0.09(-1.45%)
Apr 03, 2024 6.310 6.310 6.110 6.210 3,772 -0.22(-3.42%)
Apr 02, 2024 6.360 6.555 6.360 6.430 972 -0.15(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.