Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Strategic Investment CO (NY: NYC )

9.280 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.53 11.38 10.83 61,404 +0.15(+1.39%)
Jan 28, 2022 10.79 10.92 10.08 10.68 71,232 -0.06(-0.55%)
Jan 27, 2022 10.82 11.19 10.66 10.74 61,415 +0.08(+0.74%)
Jan 26, 2022 11.01 11.30 10.56 10.66 63,266 -0.35(-3.15%)
Jan 25, 2022 11.32 11.67 11.01 11.01 72,699 -0.27(-2.37%)
Jan 24, 2022 11.53 11.57 11.02 11.28 113,668 -0.12(-1.04%)
Jan 21, 2022 11.41 11.68 11.03 11.40 47,213 -0.13(-1.12%)
Jan 20, 2022 11.10 12.17 10.80 11.53 77,612 +0.57(+5.16%)
Jan 19, 2022 11.16 12.35 10.93 10.96 122,622 -0.31(-2.73%)
Jan 18, 2022 10.87 11.89 10.68 11.27 87,423 +0.25(+2.25%)
Jan 14, 2022 11.02 0 +0.42(+3.93%)
Jan 13, 2022 10.37 11.04 10.37 10.60 69,360 +0.17(+1.62%)
Jan 12, 2022 11.00 11.00 10.42 10.44 56,828 -0.47(-4.28%)
Jan 11, 2022 10.35 11.29 10.35 10.90 112,193 +0.50(+4.82%)
Jan 10, 2022 10.69 10.86 10.12 10.40 53,340 -0.18(-1.67%)
Jan 07, 2022 10.53 11.23 10.37 10.58 94,609 +0.02(+0.19%)
Jan 06, 2022 10.42 10.78 10.10 10.56 99,014 +0.08(+0.75%)
Jan 05, 2022 11.94 12.01 10.23 10.48 208,022 -1.60(-13.26%)
Jan 04, 2022 10.55 12.58 10.42 12.08 451,126 +1.46(+13.80%)
Jan 03, 2022 10.37 11.44 9.555 10.62 333,202 +0.19(+1.79%)
Dec 31, 2021 8.758 11.65 8.758 10.43 1,670,341 +1.54(+17.37%)
Dec 30, 2021 6.448 9.279 6.448 8.886 2,317,909 +2.54(+39.94%)
Dec 29, 2021 6.055 6.635 6.055 6.350 83,816 +0.23(+3.69%)
Dec 28, 2021 5.947 6.241 5.947 6.124 63,385 +0.11(+1.80%)
Dec 27, 2021 6.055 6.335 6.006 6.016 86,482 -0.10(-1.61%)
Dec 23, 2021 6.193 6.409 6.026 6.114 90,922 -0.10(-1.58%)
Dec 22, 2021 6.026 6.339 6.026 6.212 49,227 +0.06(+0.96%)
Dec 21, 2021 6.006 6.153 5.957 6.153 92,138 +0.09(+1.46%)
Dec 20, 2021 5.760 6.104 5.691 6.065 98,786 +0.24(+4.05%)
Dec 17, 2021 6.252 6.591 5.829 5.829 128,820 -0.44(-7.05%)
Dec 16, 2021 6.163 6.576 6.026 6.271 111,246 +0.04(+0.63%)
Dec 15, 2021 5.977 6.232 5.908 6.232 121,128 +0.02(+0.34%)
Dec 14, 2021 6.448 6.910 6.203 6.211 63,044 -0.24(-3.68%)
Dec 13, 2021 6.645 6.876 6.448 6.448 48,335 -0.29(-4.23%)
Dec 10, 2021 6.871 6.871 6.665 6.733 66,394 -0.20(-2.84%)
Dec 09, 2021 6.891 7.156 6.881 6.930 31,000 -0.24(-3.29%)
Dec 08, 2021 6.625 7.205 6.586 7.166 53,361 +0.42(+6.27%)
Dec 07, 2021 7.009 7.028 6.699 6.743 33,633 -0.28(-3.92%)
Dec 06, 2021 6.645 7.028 6.635 7.019 80,714 +0.36(+5.47%)
Dec 03, 2021 6.792 6.804 6.537 6.655 20,273 -0.11(-1.60%)
Dec 02, 2021 6.380 6.802 6.380 6.763 45,834 +0.32(+5.04%)
Dec 01, 2021 6.498 6.625 6.414 6.439 48,203 -0.15(-2.24%)
Nov 30, 2021 6.635 6.655 6.586 6.586 57,434 -0.10(-1.47%)
Nov 29, 2021 7.136 7.136 6.557 6.684 54,536 -0.40(-5.69%)
Nov 26, 2021 7.077 7.087 6.684 7.087 42,717 +0.02(+0.28%)
Nov 24, 2021 7.146 7.191 6.986 7.068 34,019 -0.13(-1.78%)
Nov 23, 2021 7.648 7.648 7.077 7.195 59,853 -0.38(-5.06%)
Nov 22, 2021 7.028 7.756 7.028 7.579 67,477 +0.48(+6.79%)
Nov 19, 2021 7.136 7.225 7.053 7.097 31,307 -0.13(-1.77%)
Nov 18, 2021 7.176 7.274 7.225 7.225 43,698 -0.09(-1.21%)
Nov 17, 2021 7.166 7.372 6.979 7.313 64,560 +0.10(+1.36%)
Nov 16, 2021 7.382 7.529 7.137 7.215 41,514 -0.20(-2.65%)
Nov 15, 2021 7.638 7.638 7.107 7.412 96,333 -0.30(-3.95%)
Nov 12, 2021 7.923 7.923 7.471 7.716 75,709 -0.08(-1.01%)
Nov 11, 2021 7.726 7.884 7.726 7.795 26,911 +0.01(+0.18%)
Nov 10, 2021 7.815 7.781 13,484 -0.05(-0.68%)
Nov 09, 2021 7.864 7.903 7.775 7.834 18,511 -0.09(-1.12%)
Nov 08, 2021 7.884 7.944 7.825 7.923 21,429 +0.10(+1.26%)
Nov 05, 2021 7.638 7.854 7.638 7.825 45,375 +0.15(+1.92%)
Nov 04, 2021 7.677 7.854 7.667 7.677 34,954 -0.07(-0.89%)
Nov 03, 2021 7.707 7.913 7.677 7.746 24,559 -0.10(-1.25%)
Nov 02, 2021 7.687 7.864 7.667 7.844 36,591 +0.08(+1.01%)
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.