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

American Strategic Investment CO (NY: NYC )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 3.300 3.410 3.230 3.230 9,591 -0.10(-3.00%)
Sep 29, 2022 3.180 3.340 3.170 3.330 13,392 +0.15(+4.72%)
Sep 28, 2022 3.390 3.520 3.170 3.180 24,311 -0.15(-4.50%)
Sep 27, 2022 3.380 3.460 3.230 3.330 26,748 -0.06(-1.77%)
Sep 26, 2022 3.650 3.690 3.350 3.390 19,269 +0.00(+0.00%)
Sep 23, 2022 3.470 3.530 3.330 3.390 11,123 -0.15(-4.24%)
Sep 22, 2022 3.500 3.580 3.400 3.540 32,751 +0.01(+0.28%)
Sep 21, 2022 3.670 3.675 3.460 3.530 16,320 -0.01(-0.28%)
Sep 20, 2022 3.600 3.701 3.385 3.540 13,680 -0.18(-4.84%)
Sep 19, 2022 3.800 3.883 3.670 3.720 16,282 -0.22(-5.58%)
Sep 16, 2022 3.900 4.050 3.780 3.940 40,421 -0.15(-3.67%)
Sep 15, 2022 4.350 4.510 4.008 4.090 45,451 -0.12(-2.85%)
Sep 14, 2022 4.080 4.260 4.080 4.210 12,780 +0.08(+1.94%)
Sep 13, 2022 4.100 4.280 4.000 4.130 63,999 -0.08(-1.90%)
Sep 12, 2022 3.940 4.300 3.940 4.210 84,258 +0.26(+6.58%)
Sep 09, 2022 3.980 4.100 3.900 3.950 65,201 -0.08(-1.99%)
Sep 08, 2022 3.880 4.150 3.880 4.030 32,561 -0.01(-0.25%)
Sep 07, 2022 4.000 4.097 3.830 4.040 62,513 +0.04(+1.00%)
Sep 06, 2022 3.690 4.135 3.420 4.000 97,517 +0.57(+16.62%)
Sep 02, 2022 3.300 3.500 3.120 3.430 741,687 +0.27(+8.54%)
Sep 01, 2022 3.180 3.180 3.055 3.160 34,849 +0.06(+1.94%)
Aug 31, 2022 3.090 3.139 2.970 3.100 72,719 +0.09(+2.99%)
Aug 30, 2022 3.090 3.090 2.770 3.010 48,448 +0.05(+1.69%)
Aug 29, 2022 2.880 3.070 2.800 2.960 186,748 +0.14(+4.96%)
Aug 26, 2022 3.530 3.570 2.732 2.820 356,146 -0.73(-20.56%)
Aug 25, 2022 3.540 3.629 3.480 3.550 30,391 +0.03(+0.85%)
Aug 24, 2022 3.550 3.700 3.500 3.520 30,300 -0.05(-1.40%)
Aug 23, 2022 3.960 3.960 3.557 3.570 39,247 -0.09(-2.46%)
Aug 22, 2022 3.890 3.970 3.550 3.660 91,912 +0.26(+7.65%)
Aug 19, 2022 3.500 3.510 3.330 3.400 124,572 -0.08(-2.30%)
Aug 18, 2022 3.630 3.690 3.450 3.480 115,866 -0.08(-2.25%)
Aug 17, 2022 3.720 3.800 3.550 3.560 27,621 -0.20(-5.32%)
Aug 16, 2022 3.770 3.880 3.750 3.760 39,931 -0.07(-1.83%)
Aug 15, 2022 4.000 4.010 3.750 3.830 20,489 -0.17(-4.25%)
Aug 12, 2022 3.990 4.000 3.790 4.000 13,701 +0.06(+1.52%)
Aug 11, 2022 3.870 3.990 3.820 3.940 28,590 +0.07(+1.81%)
Aug 10, 2022 4.290 4.290 3.750 3.870 23,089 -0.05(-1.28%)
Aug 09, 2022 3.920 3.961 3.870 3.920 7,189 -0.06(-1.51%)
Aug 08, 2022 4.030 4.110 3.830 3.980 38,110 +0.01(+0.25%)
Aug 05, 2022 3.930 3.990 3.630 3.970 23,898 +0.21(+5.59%)
Aug 04, 2022 3.820 3.850 3.740 3.760 17,144 -0.12(-3.09%)
Aug 03, 2022 3.610 3.980 3.610 3.880 38,430 +0.03(+0.78%)
Aug 02, 2022 4.040 4.050 3.750 3.850 17,412 -0.15(-3.75%)
Aug 01, 2022 4.100 4.140 3.810 4.000 30,087 +0.27(+7.24%)
Jul 29, 2022 3.750 3.830 3.610 3.730 32,929 -0.06(-1.58%)
Jul 28, 2022 4.070 4.070 3.600 3.790 24,851 +0.17(+4.68%)
Jul 27, 2022 3.760 3.832 3.450 3.620 40,441 -0.07(-1.88%)
Jul 26, 2022 3.850 3.930 3.690 3.690 62,029 -0.27(-6.82%)
Jul 25, 2022 4.020 4.159 3.830 3.960 22,046 -0.13(-3.18%)
Jul 22, 2022 4.040 4.300 3.900 4.090 38,628 -0.01(-0.24%)
Jul 21, 2022 4.290 4.380 4.030 4.100 89,942 -0.13(-3.07%)
Jul 20, 2022 4.500 4.600 4.200 4.230 152,724 -0.21(-4.73%)
Jul 19, 2022 4.480 4.700 4.390 4.440 26,866 -0.01(-0.22%)
Jul 18, 2022 4.540 4.540 4.340 4.450 26,095 +0.06(+1.37%)
Jul 15, 2022 4.550 4.590 4.320 4.390 13,323 +0.09(+2.09%)
Jul 14, 2022 4.650 4.770 4.230 4.300 47,110 -0.30(-6.52%)
Jul 13, 2022 4.770 4.878 4.600 4.600 18,467 -0.13(-2.75%)
Jul 12, 2022 4.800 4.930 4.672 4.730 46,503 -0.01(-0.21%)
Jul 11, 2022 5.060 5.060 4.690 4.740 29,880 -0.26(-5.20%)
Jul 08, 2022 5.000 5.050 4.880 5.000 13,108 +0.16(+3.31%)
Jul 07, 2022 5.010 5.208 4.773 4.840 73,137 -0.16(-3.20%)
Jul 06, 2022 5.212 5.375 5.000 5.000 27,673 -0.20(-3.85%)
Jul 05, 2022 5.100 5.440 5.000 5.200 23,680 +0.09(+1.76%)
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.