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

American Strategic Investment CO (NY: NYC )

8.400 -0.080 (-0.94%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Oct 29, 2021 7.884 7.925 7.726 7.864 40,154 -0.16(-1.96%)
Oct 28, 2021 8.100 8.100 7.815 8.021 30,840 +0.04(+0.49%)
Oct 27, 2021 7.884 8.090 7.874 7.982 15,245 +0.01(+0.12%)
Oct 26, 2021 8.041 7.893 7.972 23,588 -0.07(-0.86%)
Oct 25, 2021 8.041 8.247 8.041 8.041 26,310 +0.00(+0.00%)
Oct 22, 2021 8.218 8.430 7.998 8.041 26,380 -0.15(-1.80%)
Oct 21, 2021 8.296 8.365 8.011 8.188 15,561 -0.12(-1.42%)
Oct 20, 2021 8.110 8.306 8.071 8.306 35,762 +0.16(+1.93%)
Oct 19, 2021 8.247 8.277 8.060 8.149 17,048 +0.02(+0.24%)
Oct 18, 2021 8.080 8.237 7.993 8.129 16,225 -0.05(-0.60%)
Oct 15, 2021 8.237 8.296 7.972 8.178 15,411 +0.04(+0.48%)
Oct 14, 2021 8.123 8.267 8.042 8.139 7,596 -0.14(-1.66%)
Oct 13, 2021 8.365 8.434 8.159 8.277 13,594 +0.00(+0.00%)
Oct 12, 2021 8.051 8.282 8.051 8.277 22,448 +0.16(+1.94%)
Oct 11, 2021 7.982 8.247 7.982 8.119 19,107 +0.10(+1.23%)
Oct 08, 2021 8.031 8.247 7.894 8.021 18,290 -0.14(-1.69%)
Oct 07, 2021 8.013 8.256 7.974 8.159 21,558 +0.04(+0.48%)
Oct 06, 2021 7.770 8.120 7.770 8.120 26,793 +0.31(+3.98%)
Oct 05, 2021 7.780 8.011 7.780 7.809 18,358 +0.03(+0.37%)
Oct 04, 2021 7.722 7.950 7.722 7.780 19,419 -0.02(-0.25%)
Oct 01, 2021 7.770 7.867 7.731 7.799 12,607 -0.04(-0.50%)
Sep 30, 2021 7.683 7.858 7.649 7.838 30,902 +0.16(+2.02%)
Sep 29, 2021 7.867 7.955 7.683 7.683 28,679 -0.18(-2.35%)
Sep 28, 2021 8.139 8.297 7.867 7.867 27,970 -0.34(-4.14%)
Sep 27, 2021 8.110 8.421 8.110 8.207 42,434 +0.01(+0.12%)
Sep 24, 2021 8.159 8.256 8.159 8.198 14,175 -0.01(-0.12%)
Sep 23, 2021 8.091 8.295 7.955 8.207 46,621 +0.05(+0.60%)
Sep 22, 2021 7.867 8.275 7.770 8.159 51,725 +0.29(+3.70%)
Sep 21, 2021 7.858 8.062 7.770 7.867 26,785 -0.16(-1.94%)
Sep 20, 2021 7.965 8.101 7.712 8.023 40,814 -0.07(-0.84%)
Sep 17, 2021 8.023 8.101 7.965 8.091 22,233 +0.04(+0.48%)
Sep 16, 2021 8.120 8.256 8.033 8.052 26,935 -0.12(-1.43%)
Sep 15, 2021 8.023 8.168 7.994 8.168 42,802 +0.09(+1.08%)
Sep 14, 2021 8.304 8.363 8.071 8.081 276,295 -0.31(-3.70%)
Sep 13, 2021 8.538 8.644 8.363 8.392 36,865 -0.20(-2.37%)
Sep 10, 2021 8.703 8.975 8.568 8.596 19,575 -0.15(-1.67%)
Sep 09, 2021 8.771 8.887 8.654 8.742 26,507 -0.11(-1.21%)
Sep 08, 2021 9.130 9.276 8.780 8.848 32,202 -0.04(-0.44%)
Sep 07, 2021 8.975 9.120 8.878 8.887 22,765 -0.19(-2.14%)
Sep 03, 2021 8.955 9.130 8.839 9.081 33,708 -0.01(-0.12%)
Sep 02, 2021 8.937 9.324 8.937 9.092 17,406 -0.11(-1.15%)
Sep 01, 2021 8.955 9.208 8.955 9.198 21,360 +0.24(+2.71%)
Aug 31, 2021 8.742 9.129 8.742 8.955 51,270 +0.15(+1.65%)
Aug 30, 2021 8.965 9.247 8.800 8.810 35,168 -0.25(-2.79%)
Aug 27, 2021 9.004 9.412 9.004 9.062 18,386 -0.06(-0.64%)
Aug 26, 2021 9.033 9.206 8.946 9.120 25,372 +0.05(+0.54%)
Aug 25, 2021 8.994 9.310 8.994 9.072 15,970 -0.01(-0.11%)
Aug 24, 2021 9.033 9.287 8.994 9.081 62,750 -0.02(-0.21%)
Aug 23, 2021 8.907 9.369 8.907 9.101 43,628 +0.00(+0.00%)
Aug 20, 2021 9.014 9.353 8.946 9.101 27,284 -0.10(-1.06%)
Aug 19, 2021 8.858 9.421 8.858 9.198 41,526 +0.26(+2.93%)
Aug 18, 2021 9.499 9.596 8.722 8.936 51,216 -0.69(-7.16%)
Aug 17, 2021 9.936 10.31 9.295 9.625 69,040 -0.59(-5.80%)
Aug 16, 2021 11.08 11.40 10.06 10.22 36,689 -1.09(-9.62%)
Aug 13, 2021 10.65 11.34 10.52 11.31 28,642 +0.50(+4.68%)
Aug 12, 2021 10.49 10.80 10.49 10.80 17,205 +0.46(+4.41%)
Aug 11, 2021 11.04 11.32 10.34 10.34 33,042 -0.92(-8.19%)
Aug 10, 2021 10.99 11.99 10.99 11.27 27,844 -0.73(-6.07%)
Aug 09, 2021 12.03 12.36 11.19 12.00 23,110 -0.28(-2.29%)
Aug 06, 2021 12.58 12.58 12.28 12.28 11,777 -0.21(-1.71%)
Aug 05, 2021 12.50 12.84 12.44 12.49 11,401 -0.10(-0.77%)
Aug 04, 2021 12.59 12.66 12.49 12.59 9,157 -0.07(-0.54%)
Aug 03, 2021 12.71 12.72 12.44 12.66 10,878 +0.03(+0.23%)
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.