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 (%)
Jun 30, 2022 5.010 5.350 5.010 5.250 20,832 +0.24(+4.79%)
Jun 29, 2022 5.550 5.567 5.000 5.010 32,959 -0.57(-10.22%)
Jun 28, 2022 5.600 5.750 5.500 5.580 18,925 +0.18(+3.33%)
Jun 27, 2022 5.320 5.400 5.130 5.400 15,748 -0.03(-0.55%)
Jun 24, 2022 5.050 5.430 5.030 5.430 41,946 +0.33(+6.47%)
Jun 23, 2022 5.650 5.920 5.100 5.100 98,223 -0.41(-7.44%)
Jun 22, 2022 5.460 5.850 5.437 5.510 61,927 -0.10(-1.78%)
Jun 21, 2022 5.840 6.136 5.385 5.610 63,607 -0.33(-5.56%)
Jun 17, 2022 6.290 6.385 5.855 5.940 51,209 -0.20(-3.26%)
Jun 16, 2022 6.250 6.480 6.010 6.140 34,098 -0.31(-4.81%)
Jun 15, 2022 6.190 6.480 6.045 6.450 26,879 +0.44(+7.32%)
Jun 14, 2022 6.980 6.980 6.000 6.010 102,361 -1.17(-16.30%)
Jun 13, 2022 6.400 7.360 6.180 7.180 34,399 +0.65(+9.95%)
Jun 10, 2022 6.800 6.800 6.490 6.530 39,570 +0.04(+0.62%)
Jun 09, 2022 7.380 7.540 6.440 6.490 65,825 -1.00(-13.35%)
Jun 08, 2022 7.240 7.630 7.240 7.490 16,123 +0.14(+1.90%)
Jun 07, 2022 7.620 7.650 7.280 7.350 41,725 -0.21(-2.78%)
Jun 06, 2022 7.580 8.030 7.465 7.560 35,262 -0.07(-0.92%)
Jun 03, 2022 7.010 7.700 7.000 7.630 42,685 +0.47(+6.56%)
Jun 02, 2022 7.710 7.940 7.010 7.160 62,656 -0.64(-8.21%)
Jun 01, 2022 7.700 8.000 7.510 7.800 41,409 +0.25(+3.31%)
May 31, 2022 7.620 7.980 7.295 7.550 68,839 -0.46(-5.74%)
May 27, 2022 7.410 8.060 7.260 8.010 30,112 +0.71(+9.73%)
May 26, 2022 6.760 8.300 6.625 7.300 137,878 +0.34(+4.89%)
May 25, 2022 7.030 7.040 6.570 6.960 84,818 -0.20(-2.79%)
May 24, 2022 8.170 8.395 7.120 7.160 237,141 -1.41(-16.45%)
May 23, 2022 8.330 8.738 8.330 8.570 25,936 +0.02(+0.23%)
May 20, 2022 8.920 8.920 8.400 8.550 19,765 -0.15(-1.72%)
May 19, 2022 9.200 9.560 8.500 8.700 34,078 -0.55(-5.95%)
May 18, 2022 9.350 9.723 9.103 9.250 22,091 -0.26(-2.73%)
May 17, 2022 9.700 9.970 9.300 9.510 20,160 -0.24(-2.46%)
May 16, 2022 9.760 10.10 9.750 9.750 13,929 -0.37(-3.66%)
May 13, 2022 9.920 10.79 9.700 10.12 80,972 -0.06(-0.59%)
May 12, 2022 10.40 11.06 9.960 10.18 93,238 -0.47(-4.41%)
May 11, 2022 10.79 10.91 10.27 10.65 54,357 -0.22(-2.02%)
May 10, 2022 11.27 11.80 10.66 10.87 35,562 -0.31(-2.77%)
May 09, 2022 11.33 11.50 10.99 11.18 47,285 -0.41(-3.54%)
May 06, 2022 11.69 11.71 11.27 11.59 36,325 +0.01(+0.09%)
May 05, 2022 11.47 12.04 11.47 11.58 25,507 -0.02(-0.17%)
May 04, 2022 11.45 11.83 11.26 11.60 32,293 -0.01(-0.09%)
May 03, 2022 11.46 12.00 11.46 11.61 28,132 -0.02(-0.17%)
May 02, 2022 12.14 12.45 11.65 11.63 36,981 -0.75(-6.06%)
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.