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

American Strategic Investment CO (NY: NYC )

9.300 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 8.193 8.345 8.107 8.193 12,346 +0.00(+0.00%)
Mar 30, 2021 8.355 8.460 8.193 8.193 24,016 -0.16(-1.94%)
Mar 29, 2021 8.241 8.564 8.193 8.355 16,449 +0.02(+0.29%)
Mar 26, 2021 8.202 8.523 8.202 8.331 7,137 +0.02(+0.29%)
Mar 25, 2021 8.155 8.355 8.088 8.307 8,115 +0.12(+1.51%)
Mar 24, 2021 8.155 8.412 8.155 8.183 15,443 -0.04(-0.52%)
Mar 23, 2021 8.441 8.455 8.155 8.226 33,446 -0.25(-2.98%)
Mar 22, 2021 8.088 8.498 8.088 8.479 22,174 +0.26(+3.13%)
Mar 19, 2021 8.193 8.283 8.031 8.221 20,469 +0.08(+0.94%)
Mar 18, 2021 8.079 8.288 7.974 8.145 48,879 +0.06(+0.71%)
Mar 17, 2021 8.241 8.517 7.993 8.088 43,513 -0.17(-2.02%)
Mar 16, 2021 8.460 8.679 8.250 8.255 30,149 -0.32(-3.72%)
Mar 15, 2021 8.812 8.812 8.479 8.574 52,566 -0.15(-1.69%)
Mar 12, 2021 8.945 9.089 8.431 8.722 77,572 -0.22(-2.50%)
Mar 11, 2021 8.774 8.993 8.774 8.945 22,925 -0.01(-0.11%)
Mar 10, 2021 8.364 9.612 8.250 8.955 41,035 +0.69(+8.29%)
Mar 09, 2021 7.955 8.317 7.955 8.269 20,582 +0.08(+0.93%)
Mar 08, 2021 8.098 8.427 8.098 8.193 20,643 +0.03(+0.35%)
Mar 05, 2021 8.383 8.498 7.774 8.164 81,561 -0.12(-1.48%)
Mar 04, 2021 8.583 8.801 8.002 8.287 59,774 -0.72(-7.95%)
Mar 03, 2021 9.155 9.323 8.850 9.003 36,783 -0.16(-1.76%)
Mar 02, 2021 9.212 9.327 9.155 9.165 17,209 -0.17(-1.84%)
Mar 01, 2021 9.450 9.680 9.288 9.336 29,743 -0.05(-0.51%)
Feb 26, 2021 9.374 9.612 9.288 9.384 10,391 -0.09(-0.96%)
Feb 25, 2021 9.622 9.622 9.317 9.474 21,263 -0.10(-1.04%)
Feb 24, 2021 9.269 9.679 9.269 9.574 40,441 +0.22(+2.34%)
Feb 23, 2021 9.479 9.479 9.307 9.355 15,379 -0.03(-0.30%)
Feb 22, 2021 9.355 9.527 9.346 9.384 25,783 -0.05(-0.51%)
Feb 19, 2021 9.412 9.526 9.412 9.431 21,098 -0.05(-0.50%)
Feb 18, 2021 9.517 9.527 9.332 9.479 15,421 +0.10(+1.02%)
Feb 17, 2021 9.488 9.555 9.384 9.384 23,854 -0.10(-1.10%)
Feb 16, 2021 9.508 9.508 9.317 9.488 24,304 +0.14(+1.53%)
Feb 12, 2021 9.346 9.527 9.346 9.346 24,667 -0.05(-0.51%)
Feb 11, 2021 9.346 9.527 9.346 9.393 16,753 -0.11(-1.20%)
Feb 10, 2021 9.307 9.527 9.307 9.508 7,490 +0.20(+2.15%)
Feb 09, 2021 9.288 9.527 9.288 9.307 17,370 -0.03(-0.31%)
Feb 08, 2021 9.527 9.527 9.311 9.336 15,696 -0.10(-1.01%)
Feb 05, 2021 9.517 9.527 9.393 9.431 16,270 -0.06(-0.60%)
Feb 04, 2021 9.517 9.536 9.427 9.488 12,149 +0.11(+1.22%)
Feb 03, 2021 9.288 9.504 9.269 9.374 12,614 +0.11(+1.24%)
Feb 02, 2021 9.355 9.450 9.193 9.260 15,978 +0.07(+0.72%)
Feb 01, 2021 9.155 9.216 9.155 9.193 13,903 +0.04(+0.42%)
Jan 29, 2021 9.193 9.536 9.155 9.155 7,872 -0.04(-0.41%)
Jan 28, 2021 9.155 9.389 9.155 9.193 11,421 -0.14(-1.53%)
Jan 27, 2021 9.165 9.491 9.155 9.336 20,857 +0.00(+0.00%)
Jan 26, 2021 9.527 9.527 9.336 9.336 20,709 -0.09(-0.91%)
Jan 25, 2021 9.155 9.527 9.155 9.422 22,362 +0.06(+0.67%)
Jan 22, 2021 9.155 9.404 9.155 9.359 18,894 -0.01(-0.06%)
Jan 21, 2021 9.126 9.536 9.126 9.365 25,973 +0.21(+2.29%)
Jan 20, 2021 9.212 9.508 9.155 9.155 24,083 -0.22(-2.34%)
Jan 19, 2021 9.527 9.622 9.155 9.374 43,152 -0.30(-3.05%)
Jan 15, 2021 9.631 9.875 9.417 9.669 23,723 +0.14(+1.50%)
Jan 14, 2021 8.803 9.631 8.803 9.527 82,131 +0.73(+8.34%)
Jan 13, 2021 7.764 8.955 7.764 8.793 72,450 +0.95(+12.15%)
Jan 12, 2021 7.745 7.974 7.745 7.840 20,575 -0.05(-0.60%)
Jan 11, 2021 7.888 8.122 7.650 7.888 29,223 -0.25(-3.04%)
Jan 08, 2021 7.869 8.174 7.869 8.136 17,949 +0.26(+3.26%)
Jan 07, 2021 7.220 8.001 7.220 7.878 44,422 -0.07(-0.83%)
Jan 06, 2021 7.907 8.170 7.803 7.944 36,637 +0.13(+1.69%)
Jan 05, 2021 7.878 7.907 7.624 7.813 10,994 +0.19(+2.47%)
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.