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 (%)
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%)
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%)
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.