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, 2023 12.01 12.24 12.01 12.11 2,881 +0.03(+0.25%)
Jan 30, 2023 11.85 13.53 11.85 12.08 27,629 +0.08(+0.67%)
Jan 27, 2023 12.21 12.28 11.61 12.00 14,862 -0.36(-2.91%)
Jan 26, 2023 12.91 12.91 12.19 12.36 18,793 -0.37(-2.91%)
Jan 25, 2023 13.33 13.47 12.63 12.73 11,552 -1.05(-7.62%)
Jan 24, 2023 15.00 15.11 13.42 13.78 34,362 -1.21(-8.07%)
Jan 23, 2023 14.60 15.07 14.60 14.99 10,363 +0.48(+3.31%)
Jan 20, 2023 14.26 14.77 14.02 14.51 13,864 +0.41(+2.91%)
Jan 19, 2023 13.93 14.60 13.81 14.10 8,752 +0.20(+1.44%)
Jan 18, 2023 13.66 14.61 13.65 13.90 6,791 +0.14(+1.02%)
Jan 17, 2023 15.25 15.52 13.70 13.76 14,279 -0.34(-2.41%)
Jan 13, 2023 15.70 15.70 14.10 14.10 9,241 -1.56(-9.96%)
Jan 12, 2023 12.80 15.66 12.80 15.66 27,398 +13.95(+815.79%)
Jan 11, 2023 1.680 1.750 1.680 1.710 210,984 +0.03(+1.79%)
Jan 10, 2023 1.700 1.720 1.610 1.680 118,484 +0.04(+2.44%)
Jan 09, 2023 1.720 1.850 1.580 1.640 164,442 -0.05(-2.96%)
Jan 06, 2023 1.840 1.846 1.670 1.690 156,326 -0.21(-11.05%)
Jan 05, 2023 1.980 2.020 1.860 1.900 46,354 -0.05(-2.56%)
Jan 04, 2023 1.920 1.980 1.800 1.950 73,761 +0.02(+1.04%)
Jan 03, 2023 1.760 1.960 1.760 1.930 80,899 +0.16(+9.04%)
Dec 30, 2022 1.920 1.950 1.700 1.770 151,900 -0.17(-8.76%)
Dec 29, 2022 2.000 2.000 1.910 1.940 38,847 -0.03(-1.52%)
Dec 28, 2022 1.890 1.970 1.880 1.970 50,186 +0.09(+4.79%)
Dec 27, 2022 2.170 2.180 1.880 1.880 76,962 -0.18(-8.74%)
Dec 23, 2022 2.000 2.106 2.000 2.060 43,015 +0.04(+1.98%)
Dec 22, 2022 2.150 2.200 2.000 2.020 58,120 -0.22(-9.82%)
Dec 21, 2022 2.150 2.380 2.150 2.240 49,027 +0.07(+3.23%)
Dec 20, 2022 1.990 2.500 1.978 2.170 164,340 +0.17(+8.50%)
Dec 19, 2022 1.950 2.132 1.936 2.000 132,695 +0.15(+8.11%)
Dec 16, 2022 1.920 1.970 1.803 1.850 37,779 -0.13(-6.57%)
Dec 15, 2022 1.790 2.060 1.790 1.980 42,741 +0.14(+7.61%)
Dec 14, 2022 1.900 1.900 1.830 1.840 54,226 +0.00(+0.00%)
Dec 13, 2022 1.810 1.935 1.810 1.840 52,857 -0.03(-1.47%)
Dec 12, 2022 2.010 2.010 1.838 1.867 22,252 -0.07(-3.74%)
Dec 09, 2022 1.880 2.000 1.880 1.940 47,955 +0.06(+3.47%)
Dec 08, 2022 1.930 1.970 1.850 1.875 19,484 -0.08(-4.34%)
Dec 07, 2022 1.980 2.000 1.850 1.960 61,064 -0.02(-1.01%)
Dec 06, 2022 2.160 2.160 1.910 1.980 42,060 -0.06(-2.94%)
Dec 05, 2022 2.180 2.180 2.020 2.040 53,986 -0.12(-5.56%)
Dec 02, 2022 2.270 2.280 2.100 2.160 64,864 -0.12(-5.26%)
Dec 01, 2022 2.400 2.410 2.180 2.280 39,018 -0.01(-0.44%)
Nov 30, 2022 2.350 2.360 2.140 2.290 52,574 -0.06(-2.55%)
Nov 29, 2022 2.530 2.530 2.330 2.350 29,756 -0.08(-3.29%)
Nov 28, 2022 2.640 2.640 2.420 2.430 27,736 -0.06(-2.41%)
Nov 25, 2022 2.490 2.550 2.400 2.490 14,328 +0.02(+0.81%)
Nov 23, 2022 2.540 2.559 2.450 2.470 21,528 -0.07(-2.76%)
Nov 22, 2022 2.450 2.560 2.390 2.540 24,797 +0.09(+3.67%)
Nov 21, 2022 2.660 2.716 2.340 2.450 96,417 -0.18(-6.99%)
Nov 18, 2022 2.810 2.810 2.620 2.634 44,170 -0.12(-4.38%)
Nov 17, 2022 2.830 2.870 2.680 2.755 43,410 -0.10(-3.35%)
Nov 16, 2022 2.710 2.926 2.700 2.850 31,130 +0.08(+2.85%)
Nov 15, 2022 2.750 2.900 2.750 2.771 29,085 +0.03(+1.13%)
Nov 14, 2022 2.990 2.990 2.710 2.740 33,786 -0.16(-5.52%)
Nov 11, 2022 2.800 2.980 2.800 2.900 19,260 +0.02(+0.69%)
Nov 10, 2022 2.900 3.000 2.784 2.880 21,208 +0.11(+3.97%)
Nov 09, 2022 2.910 2.980 2.770 2.770 27,291 -0.16(-5.46%)
Nov 08, 2022 3.040 3.190 2.880 2.930 41,692 -0.06(-2.01%)
Nov 07, 2022 3.350 3.400 2.980 2.990 33,047 -0.09(-2.92%)
Nov 04, 2022 3.080 3.090 2.950 3.080 6,339 +0.06(+1.99%)
Nov 03, 2022 3.030 3.190 2.920 3.020 30,951 -0.08(-2.58%)
Nov 02, 2022 3.530 3.530 3.055 3.100 16,046 -0.16(-4.91%)
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.