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

American Strategic Investment CO (NY: NYC )

9.400 +1.180 (+14.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2021 7.766 7.913 7.716 7.766 52,961 -0.10(-1.25%)
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%)
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.