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

American Strategic Investment CO (NY: NYC )

8.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 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%)
Nov 01, 2022 3.160 3.480 3.160 3.260 15,594 +0.16(+5.16%)
Oct 31, 2022 2.980 3.240 2.980 3.100 13,967 +0.03(+0.98%)
Oct 28, 2022 3.090 3.110 3.022 3.070 23,633 -0.05(-1.60%)
Oct 27, 2022 3.200 3.300 3.100 3.120 20,854 -0.03(-0.95%)
Oct 26, 2022 3.300 3.300 3.130 3.150 18,477 -0.14(-4.26%)
Oct 25, 2022 3.240 3.360 3.240 3.290 19,391 +0.04(+1.23%)
Oct 24, 2022 3.320 3.460 3.250 3.250 14,945 -0.02(-0.61%)
Oct 21, 2022 3.240 3.380 3.200 3.270 21,803 -0.11(-3.25%)
Oct 20, 2022 3.440 3.523 3.300 3.380 13,730 +0.11(+3.36%)
Oct 19, 2022 3.360 3.560 3.270 3.270 17,338 -0.18(-5.22%)
Oct 18, 2022 3.310 3.490 3.300 3.450 16,540 +0.12(+3.60%)
Oct 17, 2022 3.230 3.490 3.220 3.330 12,352 +0.02(+0.60%)
Oct 14, 2022 3.580 3.580 3.300 3.310 13,514 -0.21(-5.97%)
Oct 13, 2022 3.740 3.740 3.300 3.520 40,804 +0.09(+2.62%)
Oct 12, 2022 3.510 3.520 3.359 3.430 11,433 -0.14(-3.92%)
Oct 11, 2022 3.480 3.743 3.456 3.570 28,540 +0.13(+3.78%)
Oct 10, 2022 3.470 3.540 3.341 3.440 16,497 +0.02(+0.58%)
Oct 07, 2022 3.530 3.621 3.420 3.420 8,674 -0.21(-5.79%)
Oct 06, 2022 3.490 3.630 3.376 3.630 25,365 +0.10(+2.83%)
Oct 05, 2022 3.340 3.640 3.340 3.530 24,814 +0.12(+3.52%)
Oct 04, 2022 3.210 3.700 3.210 3.410 21,798 +0.16(+4.92%)
Oct 03, 2022 3.240 3.320 3.147 3.250 12,311 +0.02(+0.62%)
Sep 30, 2022 3.300 3.410 3.230 3.230 9,591 -0.10(-3.00%)
Sep 29, 2022 3.180 3.340 3.170 3.330 13,392 +0.15(+4.72%)
Sep 28, 2022 3.390 3.520 3.170 3.180 24,311 -0.15(-4.50%)
Sep 27, 2022 3.380 3.460 3.230 3.330 26,748 -0.06(-1.77%)
Sep 26, 2022 3.650 3.690 3.350 3.390 19,269 +0.00(+0.00%)
Sep 23, 2022 3.470 3.530 3.330 3.390 11,123 -0.15(-4.24%)
Sep 22, 2022 3.500 3.580 3.400 3.540 32,751 +0.01(+0.28%)
Sep 21, 2022 3.670 3.675 3.460 3.530 16,320 -0.01(-0.28%)
Sep 20, 2022 3.600 3.701 3.385 3.540 13,680 -0.18(-4.84%)
Sep 19, 2022 3.800 3.883 3.670 3.720 16,282 -0.22(-5.58%)
Sep 16, 2022 3.900 4.050 3.780 3.940 40,421 -0.15(-3.67%)
Sep 15, 2022 4.350 4.510 4.008 4.090 45,451 -0.12(-2.85%)
Sep 14, 2022 4.080 4.260 4.080 4.210 12,780 +0.08(+1.94%)
Sep 13, 2022 4.100 4.280 4.000 4.130 63,999 -0.08(-1.90%)
Sep 12, 2022 3.940 4.300 3.940 4.210 84,258 +0.26(+6.58%)
Sep 09, 2022 3.980 4.100 3.900 3.950 65,201 -0.08(-1.99%)
Sep 08, 2022 3.880 4.150 3.880 4.030 32,561 -0.01(-0.25%)
Sep 07, 2022 4.000 4.097 3.830 4.040 62,513 +0.04(+1.00%)
Sep 06, 2022 3.690 4.135 3.420 4.000 97,517 +0.57(+16.62%)
Sep 02, 2022 3.300 3.500 3.120 3.430 741,687 +0.27(+8.54%)
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.