Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.39	12.83	12.22	12.38	23,754	-0.19(-1.51%)
Apr 28, 2022	11.79	12.85	11.65	12.57	42,584	+1.06(+9.21%)
Apr 27, 2022	11.92	12.38	11.49	11.51	31,012	-0.52(-4.32%)
Apr 26, 2022	11.70	12.27	11.70	12.03	43,881	+0.27(+2.30%)
Apr 25, 2022	12.53	12.87	11.66	11.76	45,151	-0.97(-7.62%)
Apr 22, 2022	12.91	13.06	12.45	12.73	50,093	-0.09(-0.70%)
Apr 21, 2022	12.86	13.62	12.46	12.82	73,978	-0.01(-0.08%)
Apr 20, 2022	12.48	13.10	12.48	12.83	50,792	+0.20(+1.58%)
Apr 19, 2022	12.97	13.20	12.62	12.63	55,803	-0.34(-2.62%)
Apr 18, 2022	13.35	13.43	12.82	12.97	43,958	-0.21(-1.59%)
Apr 14, 2022	12.90	13.44	12.88	13.18	68,013	+0.26(+2.01%)
Apr 13, 2022	12.21	13.38	12.21	12.92	40,580	+0.47(+3.78%)
Apr 12, 2022	12.20	12.94	12.16	12.45	31,886	+0.25(+2.05%)
Apr 11, 2022	12.16	12.72	12.16	12.20	33,269	-0.15(-1.21%)
Apr 08, 2022	12.16	12.65	12.16	12.35	28,165	+0.06(+0.49%)
Apr 07, 2022	12.50	12.54	12.27	12.29	22,296	-0.25(-1.98%)
Apr 06, 2022	12.37	12.88	11.91	12.54	33,149	-0.20(-1.56%)
Apr 05, 2022	12.90	13.24	12.62	12.74	34,811	-0.26(-1.98%)
Apr 04, 2022	13.05	13.05	12.72	12.99	35,837	+0.07(+0.54%)

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.