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

American Strategic Investment CO (NY: NYC )

8.165 -0.035 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 8.050 8.368 8.050 8.165 6,282 -0.04(-0.43%)
May 09, 2024 8.040 8.320 7.949 8.200 5,722 -0.12(-1.44%)
May 08, 2024 8.330 8.340 7.700 8.320 22,270 +0.31(+3.87%)
May 07, 2024 6.840 8.500 6.840 8.010 296,604 +2.21(+38.10%)
May 06, 2024 5.720 6.039 5.720 5.800 1,270 +0.02(+0.38%)
May 03, 2024 5.460 5.890 5.460 5.778 1,785 +0.23(+4.20%)
May 02, 2024 5.730 5.730 5.545 5.545 568 -0.17(-3.06%)
May 01, 2024 6.200 6.200 5.720 5.720 2,540 -0.24(-4.03%)
Apr 30, 2024 5.960 5.960 5.960 5.960 711 -0.14(-2.30%)
Apr 29, 2024 6.100 6.100 6.100 6.100 465 -0.12(-1.93%)
Apr 26, 2024 6.220 6.220 6.220 6.220 475 +0.12(+2.05%)
Apr 25, 2024 5.860 6.160 5.860 6.095 1,526 +0.06(+1.08%)
Apr 24, 2024 5.897 6.200 5.897 6.030 2,203 +0.11(+1.86%)
Apr 23, 2024 6.100 6.100 5.835 5.920 5,395 +0.01(+0.17%)
Apr 22, 2024 6.110 6.316 5.910 5.910 1,352 +0.00(+0.00%)
Apr 19, 2024 6.260 6.260 5.910 5.910 769 -0.30(-4.83%)
Apr 18, 2024 6.000 6.210 6.000 6.210 679 +0.21(+3.50%)
Apr 17, 2024 6.020 6.140 6.000 6.000 2,474 -0.11(-1.80%)
Apr 16, 2024 6.140 6.570 6.110 6.110 1,147 -0.03(-0.49%)
Apr 15, 2024 6.140 6.585 6.140 6.140 1,705 +0.01(+0.16%)
Apr 12, 2024 6.380 6.380 6.120 6.130 1,787 +0.01(+0.16%)
Apr 11, 2024 6.120 6.120 6.120 6.120 263 -0.01(-0.16%)
Apr 10, 2024 6.480 6.480 6.130 6.130 1,042 -0.55(-8.23%)
Apr 09, 2024 6.490 6.770 6.480 6.680 22,112 +0.18(+2.80%)
Apr 08, 2024 6.930 6.930 6.498 6.498 1,880 -0.05(-0.80%)
Apr 05, 2024 6.137 6.550 6.137 6.550 601 +0.43(+7.02%)
Apr 04, 2024 6.120 6.235 6.120 6.120 657 -0.09(-1.45%)
Apr 03, 2024 6.310 6.310 6.110 6.210 3,772 -0.22(-3.42%)
Apr 02, 2024 6.360 6.555 6.360 6.430 972 -0.15(-2.28%)
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.