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

American Strategic Investment CO (NY: NYC )

9.200 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2022 1.920 1.950 1.700 1.770 151,900 -0.17(-8.76%)
Dec 29, 2022 2.000 2.000 1.910 1.940 38,847 -0.03(-1.52%)
Dec 28, 2022 1.890 1.970 1.880 1.970 50,186 +0.09(+4.79%)
Dec 27, 2022 2.170 2.180 1.880 1.880 76,962 -0.18(-8.74%)
Dec 23, 2022 2.000 2.106 2.000 2.060 43,015 +0.04(+1.98%)
Dec 22, 2022 2.150 2.200 2.000 2.020 58,120 -0.22(-9.82%)
Dec 21, 2022 2.150 2.380 2.150 2.240 49,027 +0.07(+3.23%)
Dec 20, 2022 1.990 2.500 1.978 2.170 164,340 +0.17(+8.50%)
Dec 19, 2022 1.950 2.132 1.936 2.000 132,695 +0.15(+8.11%)
Dec 16, 2022 1.920 1.970 1.803 1.850 37,779 -0.13(-6.57%)
Dec 15, 2022 1.790 2.060 1.790 1.980 42,741 +0.14(+7.61%)
Dec 14, 2022 1.900 1.900 1.830 1.840 54,226 +0.00(+0.00%)
Dec 13, 2022 1.810 1.935 1.810 1.840 52,857 -0.03(-1.47%)
Dec 12, 2022 2.010 2.010 1.838 1.867 22,252 -0.07(-3.74%)
Dec 09, 2022 1.880 2.000 1.880 1.940 47,955 +0.06(+3.47%)
Dec 08, 2022 1.930 1.970 1.850 1.875 19,484 -0.08(-4.34%)
Dec 07, 2022 1.980 2.000 1.850 1.960 61,064 -0.02(-1.01%)
Dec 06, 2022 2.160 2.160 1.910 1.980 42,060 -0.06(-2.94%)
Dec 05, 2022 2.180 2.180 2.020 2.040 53,986 -0.12(-5.56%)
Dec 02, 2022 2.270 2.280 2.100 2.160 64,864 -0.12(-5.26%)
Dec 01, 2022 2.400 2.410 2.180 2.280 39,018 -0.01(-0.44%)
Nov 30, 2022 2.350 2.360 2.140 2.290 52,574 -0.06(-2.55%)
Nov 29, 2022 2.530 2.530 2.330 2.350 29,756 -0.08(-3.29%)
Nov 28, 2022 2.640 2.640 2.420 2.430 27,736 -0.06(-2.41%)
Nov 25, 2022 2.490 2.550 2.400 2.490 14,328 +0.02(+0.81%)
Nov 23, 2022 2.540 2.559 2.450 2.470 21,528 -0.07(-2.76%)
Nov 22, 2022 2.450 2.560 2.390 2.540 24,797 +0.09(+3.67%)
Nov 21, 2022 2.660 2.716 2.340 2.450 96,417 -0.18(-6.99%)
Nov 18, 2022 2.810 2.810 2.620 2.634 44,170 -0.12(-4.38%)
Nov 17, 2022 2.830 2.870 2.680 2.755 43,410 -0.10(-3.35%)
Nov 16, 2022 2.710 2.926 2.700 2.850 31,130 +0.08(+2.85%)
Nov 15, 2022 2.750 2.900 2.750 2.771 29,085 +0.03(+1.13%)
Nov 14, 2022 2.990 2.990 2.710 2.740 33,786 -0.16(-5.52%)
Nov 11, 2022 2.800 2.980 2.800 2.900 19,260 +0.02(+0.69%)
Nov 10, 2022 2.900 3.000 2.784 2.880 21,208 +0.11(+3.97%)
Nov 09, 2022 2.910 2.980 2.770 2.770 27,291 -0.16(-5.46%)
Nov 08, 2022 3.040 3.190 2.880 2.930 41,692 -0.06(-2.01%)
Nov 07, 2022 3.350 3.400 2.980 2.990 33,047 -0.09(-2.92%)
Nov 04, 2022 3.080 3.090 2.950 3.080 6,339 +0.06(+1.99%)
Nov 03, 2022 3.030 3.190 2.920 3.020 30,951 -0.08(-2.58%)
Nov 02, 2022 3.530 3.530 3.055 3.100 16,046 -0.16(-4.91%)
Nov 01, 2022 3.160 3.480 3.160 3.260 15,594 +0.16(+5.16%)
Oct 31, 2022 2.980 3.240 2.980 3.100 13,967 +0.03(+0.98%)
Oct 28, 2022 3.090 3.110 3.022 3.070 23,633 -0.05(-1.60%)
Oct 27, 2022 3.200 3.300 3.100 3.120 20,854 -0.03(-0.95%)
Oct 26, 2022 3.300 3.300 3.130 3.150 18,477 -0.14(-4.26%)
Oct 25, 2022 3.240 3.360 3.240 3.290 19,391 +0.04(+1.23%)
Oct 24, 2022 3.320 3.460 3.250 3.250 14,945 -0.02(-0.61%)
Oct 21, 2022 3.240 3.380 3.200 3.270 21,803 -0.11(-3.25%)
Oct 20, 2022 3.440 3.523 3.300 3.380 13,730 +0.11(+3.36%)
Oct 19, 2022 3.360 3.560 3.270 3.270 17,338 -0.18(-5.22%)
Oct 18, 2022 3.310 3.490 3.300 3.450 16,540 +0.12(+3.60%)
Oct 17, 2022 3.230 3.490 3.220 3.330 12,352 +0.02(+0.60%)
Oct 14, 2022 3.580 3.580 3.300 3.310 13,514 -0.21(-5.97%)
Oct 13, 2022 3.740 3.740 3.300 3.520 40,804 +0.09(+2.62%)
Oct 12, 2022 3.510 3.520 3.359 3.430 11,433 -0.14(-3.92%)
Oct 11, 2022 3.480 3.743 3.456 3.570 28,540 +0.13(+3.78%)
Oct 10, 2022 3.470 3.540 3.341 3.440 16,497 +0.02(+0.58%)
Oct 07, 2022 3.530 3.621 3.420 3.420 8,674 -0.21(-5.79%)
Oct 06, 2022 3.490 3.630 3.376 3.630 25,365 +0.10(+2.83%)
Oct 05, 2022 3.340 3.640 3.340 3.530 24,814 +0.12(+3.52%)
Oct 04, 2022 3.210 3.700 3.210 3.410 21,798 +0.16(+4.92%)
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.