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 (%)
Apr 30, 2021 8.337 8.511 8.337 8.511 14,732 +0.09(+1.03%)
Apr 29, 2021 8.434 8.482 8.337 8.424 7,903 +0.02(+0.29%)
Apr 28, 2021 8.222 8.482 8.222 8.400 11,413 +0.20(+2.41%)
Apr 27, 2021 8.309 8.386 8.203 8.203 18,032 -0.09(-1.05%)
Apr 26, 2021 8.048 8.337 8.048 8.289 24,837 +0.24(+2.99%)
Apr 23, 2021 8.125 8.386 7.981 8.048 6,328 -0.09(-1.07%)
Apr 22, 2021 7.962 8.145 7.942 8.135 9,517 +0.17(+2.18%)
Apr 21, 2021 7.817 8.145 7.817 7.962 26,654 +0.11(+1.35%)
Apr 20, 2021 8.116 8.241 7.817 7.856 44,295 -0.26(-3.21%)
Apr 19, 2021 8.241 8.328 8.034 8.116 15,667 -0.21(-2.55%)
Apr 16, 2021 8.231 8.443 8.154 8.328 23,239 +0.12(+1.41%)
Apr 15, 2021 8.251 8.482 8.212 8.212 14,843 -0.16(-1.96%)
Apr 14, 2021 8.588 8.588 8.193 8.376 21,390 -0.13(-1.59%)
Apr 13, 2021 8.318 8.578 8.193 8.511 22,790 +0.27(+3.27%)
Apr 12, 2021 8.193 8.241 7.971 8.241 16,877 +0.13(+1.66%)
Apr 09, 2021 8.096 8.318 7.990 8.106 11,204 -0.09(-1.05%)
Apr 08, 2021 8.212 8.212 8.002 8.192 22,868 -0.02(-0.24%)
Apr 07, 2021 8.221 8.221 8.040 8.212 12,341 +0.07(+0.82%)
Apr 06, 2021 8.193 8.221 8.069 8.145 13,081 +0.05(+0.59%)
Apr 05, 2021 8.241 8.260 8.034 8.098 27,121 +0.00(+0.00%)
Apr 01, 2021 8.069 8.155 7.993 8.098 40,308 -0.10(-1.16%)
Mar 31, 2021 8.193 8.345 8.107 8.193 12,346 +0.00(+0.00%)
Mar 30, 2021 8.355 8.460 8.193 8.193 24,016 -0.16(-1.94%)
Mar 29, 2021 8.241 8.564 8.193 8.355 16,449 +0.02(+0.29%)
Mar 26, 2021 8.202 8.523 8.202 8.331 7,137 +0.02(+0.29%)
Mar 25, 2021 8.155 8.355 8.088 8.307 8,115 +0.12(+1.51%)
Mar 24, 2021 8.155 8.412 8.155 8.183 15,443 -0.04(-0.52%)
Mar 23, 2021 8.441 8.455 8.155 8.226 33,446 -0.25(-2.98%)
Mar 22, 2021 8.088 8.498 8.088 8.479 22,174 +0.26(+3.13%)
Mar 19, 2021 8.193 8.283 8.031 8.221 20,469 +0.08(+0.94%)
Mar 18, 2021 8.079 8.288 7.974 8.145 48,879 +0.06(+0.71%)
Mar 17, 2021 8.241 8.517 7.993 8.088 43,513 -0.17(-2.02%)
Mar 16, 2021 8.460 8.679 8.250 8.255 30,149 -0.32(-3.72%)
Mar 15, 2021 8.812 8.812 8.479 8.574 52,566 -0.15(-1.69%)
Mar 12, 2021 8.945 9.089 8.431 8.722 77,572 -0.22(-2.50%)
Mar 11, 2021 8.774 8.993 8.774 8.945 22,925 -0.01(-0.11%)
Mar 10, 2021 8.364 9.612 8.250 8.955 41,035 +0.69(+8.29%)
Mar 09, 2021 7.955 8.317 7.955 8.269 20,582 +0.08(+0.93%)
Mar 08, 2021 8.098 8.427 8.098 8.193 20,643 +0.03(+0.35%)
Mar 05, 2021 8.383 8.498 7.774 8.164 81,561 -0.12(-1.48%)
Mar 04, 2021 8.583 8.801 8.002 8.287 59,774 -0.72(-7.95%)
Mar 03, 2021 9.155 9.323 8.850 9.003 36,783 -0.16(-1.76%)
Mar 02, 2021 9.212 9.327 9.155 9.165 17,209 -0.17(-1.84%)
Mar 01, 2021 9.450 9.680 9.288 9.336 29,743 -0.05(-0.51%)
Feb 26, 2021 9.374 9.612 9.288 9.384 10,391 -0.09(-0.96%)
Feb 25, 2021 9.622 9.622 9.317 9.474 21,263 -0.10(-1.04%)
Feb 24, 2021 9.269 9.679 9.269 9.574 40,441 +0.22(+2.34%)
Feb 23, 2021 9.479 9.479 9.307 9.355 15,379 -0.03(-0.30%)
Feb 22, 2021 9.355 9.527 9.346 9.384 25,783 -0.05(-0.51%)
Feb 19, 2021 9.412 9.526 9.412 9.431 21,098 -0.05(-0.50%)
Feb 18, 2021 9.517 9.527 9.332 9.479 15,421 +0.10(+1.02%)
Feb 17, 2021 9.488 9.555 9.384 9.384 23,854 -0.10(-1.10%)
Feb 16, 2021 9.508 9.508 9.317 9.488 24,304 +0.14(+1.53%)
Feb 12, 2021 9.346 9.527 9.346 9.346 24,667 -0.05(-0.51%)
Feb 11, 2021 9.346 9.527 9.346 9.393 16,753 -0.11(-1.20%)
Feb 10, 2021 9.307 9.527 9.307 9.508 7,490 +0.20(+2.15%)
Feb 09, 2021 9.288 9.527 9.288 9.307 17,370 -0.03(-0.31%)
Feb 08, 2021 9.527 9.527 9.311 9.336 15,696 -0.10(-1.01%)
Feb 05, 2021 9.517 9.527 9.393 9.431 16,270 -0.06(-0.60%)
Feb 04, 2021 9.517 9.536 9.427 9.488 12,149 +0.11(+1.22%)
Feb 03, 2021 9.288 9.504 9.269 9.374 12,614 +0.11(+1.24%)
Feb 02, 2021 9.355 9.450 9.193 9.260 15,978 +0.07(+0.72%)
Feb 01, 2021 9.155 9.216 9.155 9.193 13,903 +0.04(+0.42%)
Jan 29, 2021 9.193 9.536 9.155 9.155 7,872 -0.04(-0.41%)
Jan 28, 2021 9.155 9.389 9.155 9.193 11,421 -0.14(-1.53%)
Jan 27, 2021 9.165 9.491 9.155 9.336 20,857 +0.00(+0.00%)
Jan 26, 2021 9.527 9.527 9.336 9.336 20,709 -0.09(-0.91%)
Jan 25, 2021 9.155 9.527 9.155 9.422 22,362 +0.06(+0.67%)
Jan 22, 2021 9.155 9.404 9.155 9.359 18,894 -0.01(-0.06%)
Jan 21, 2021 9.126 9.536 9.126 9.365 25,973 +0.21(+2.29%)
Jan 20, 2021 9.212 9.508 9.155 9.155 24,083 -0.22(-2.34%)
Jan 19, 2021 9.527 9.622 9.155 9.374 43,152 -0.30(-3.05%)
Jan 15, 2021 9.631 9.875 9.417 9.669 23,723 +0.14(+1.50%)
Jan 14, 2021 8.803 9.631 8.803 9.527 82,131 +0.73(+8.34%)
Jan 13, 2021 7.764 8.955 7.764 8.793 72,450 +0.95(+12.15%)
Jan 12, 2021 7.745 7.974 7.745 7.840 20,575 -0.05(-0.60%)
Jan 11, 2021 7.888 8.122 7.650 7.888 29,223 -0.25(-3.04%)
Jan 08, 2021 7.869 8.174 7.869 8.136 17,949 +0.26(+3.26%)
Jan 07, 2021 7.220 8.001 7.220 7.878 44,422 -0.07(-0.83%)
Jan 06, 2021 7.907 8.170 7.803 7.944 36,637 +0.13(+1.69%)
Jan 05, 2021 7.878 7.907 7.624 7.813 10,994 +0.19(+2.47%)
Jan 04, 2021 8.095 8.199 7.351 7.624 44,666 -0.01(-0.12%)
Dec 31, 2020 7.634 7.634 7.634 48,876 -0.07(-0.86%)
Dec 30, 2020 7.285 7.813 7.285 7.700 48,876 +0.41(+5.68%)
Dec 29, 2020 7.201 7.464 7.201 7.285 42,632 -0.01(-0.13%)
Dec 28, 2020 7.295 7.549 7.248 7.295 38,862 -0.15(-2.02%)
Dec 24, 2020 7.323 7.530 7.285 7.446 10,730 +0.01(+0.13%)
Dec 23, 2020 7.154 7.577 7.154 7.436 76,073 +0.23(+3.13%)
Dec 22, 2020 7.624 8.001 7.201 7.210 136,258 -0.52(-6.70%)
Dec 21, 2020 8.434 8.660 7.728 7.728 59,417 -0.58(-7.02%)
Dec 18, 2020 9.036 9.290 8.189 8.311 112,400 -0.72(-8.02%)
Dec 17, 2020 9.177 9.413 9.036 9.036 71,034 -0.14(-1.54%)
Dec 16, 2020 9.545 9.770 9.177 9.177 53,954 -0.56(-5.71%)
Dec 15, 2020 9.488 9.770 9.394 9.733 44,624 +0.34(+3.66%)
Dec 14, 2020 9.225 9.413 9.225 9.389 29,810 +0.35(+3.91%)
Dec 11, 2020 9.356 9.356 8.952 9.036 9,136 -0.22(-2.34%)
Dec 10, 2020 9.177 9.262 8.961 9.253 10,980 +0.08(+0.82%)
Dec 09, 2020 9.225 9.295 8.991 9.177 9,289 -0.14(-1.47%)
Dec 08, 2020 9.403 9.413 9.272 9.314 13,051 -0.01(-0.15%)
Dec 07, 2020 9.639 9.639 9.319 9.328 5,506 -0.54(-5.44%)
Dec 04, 2020 9.319 9.865 9.319 9.865 3,399 +0.45(+4.80%)
Dec 03, 2020 9.413 9.413 9.319 9.413 14,512 +0.00(+0.00%)
Dec 02, 2020 9.347 9.623 9.320 9.413 25,276 +0.05(+0.50%)
Dec 01, 2020 9.479 9.479 9.319 9.366 5,318 -0.05(-0.50%)
Nov 30, 2020 9.450 9.949 9.319 9.413 16,720 -0.38(-3.89%)
Nov 27, 2020 10.33 10.33 9.601 9.794 7,011 -0.49(-4.79%)
Nov 25, 2020 10.04 10.42 10.04 10.29 11,473 +0.09(+0.86%)
Nov 24, 2020 10.70 10.82 10.08 10.20 13,791 -0.44(-4.12%)
Nov 23, 2020 9.460 10.71 9.413 10.64 16,509 +1.29(+13.84%)
Nov 20, 2020 9.413 9.413 9.333 9.343 5,736 +0.12(+1.28%)
Nov 19, 2020 9.413 9.413 9.196 9.225 11,849 -0.19(-2.00%)
Nov 18, 2020 9.328 9.413 9.206 9.413 6,716 -0.01(-0.11%)
Nov 17, 2020 9.413 9.507 9.338 9.423 6,322 +0.01(+0.11%)
Nov 16, 2020 9.648 9.648 9.177 9.413 11,619 +0.21(+2.30%)
Nov 13, 2020 8.660 9.394 8.660 9.201 13,067 +0.23(+2.57%)
Nov 12, 2020 9.337 9.413 8.810 8.970 19,448 -0.55(-5.74%)
Nov 11, 2020 9.450 9.559 9.366 9.516 11,404 +0.15(+1.57%)
Nov 10, 2020 9.592 9.833 8.585 9.369 35,848 -0.11(-1.15%)
Nov 09, 2020 10.02 10.18 9.479 9.479 88,106 -0.03(-0.30%)
Nov 06, 2020 10.35 10.35 9.413 9.507 9,986 -0.70(-6.83%)
Nov 05, 2020 10.13 10.79 10.12 10.20 5,899 -0.08(-0.78%)
Nov 04, 2020 10.49 10.69 10.26 10.28 3,215 -0.28(-2.63%)
Nov 03, 2020 10.47 10.56 10.37 10.56 1,825 +0.12(+1.19%)
Nov 02, 2020 10.55 10.78 10.26 10.44 9,048 +0.01(+0.07%)
Oct 30, 2020 10.48 10.53 10.38 10.43 1,806 -0.11(-1.07%)
Oct 29, 2020 10.38 10.60 10.38 10.54 1,552 +0.09(+0.90%)
Oct 28, 2020 10.79 11.00 10.37 10.45 7,915 -0.58(-5.29%)
Oct 27, 2020 11.11 11.11 10.81 11.03 5,833 -0.08(-0.68%)
Oct 26, 2020 10.98 11.11 10.84 11.11 2,319 +0.10(+0.94%)
Oct 23, 2020 10.98 11.07 10.77 11.00 1,487 +0.17(+1.56%)
Oct 22, 2020 10.85 10.99 10.83 10.83 4,303 -0.21(-1.88%)
Oct 21, 2020 11.25 11.43 11.04 11.04 6,731 -0.28(-2.49%)
Oct 20, 2020 10.91 11.39 10.82 11.32 9,443 +0.31(+2.82%)
Oct 19, 2020 10.61 11.01 10.50 11.01 11,105 +0.42(+4.00%)
Oct 16, 2020 10.68 10.80 10.54 10.59 6,161 -0.09(-0.88%)
Oct 15, 2020 10.54 10.68 10.54 10.68 9,207 +0.09(+0.89%)
Oct 14, 2020 10.71 10.82 10.59 10.59 5,252 -0.18(-1.66%)
Oct 13, 2020 10.80 10.80 10.71 10.77 12,575 -0.08(-0.78%)
Oct 12, 2020 11.13 11.13 10.80 10.85 2,927 -0.16(-1.41%)
Oct 09, 2020 10.97 11.21 10.81 11.01 10,092 +0.09(+0.82%)
Oct 08, 2020 11.01 11.15 10.92 10.92 4,808 +0.19(+1.74%)
Oct 07, 2020 11.26 11.26 10.73 10.73 3,817 -0.34(-3.05%)
Oct 06, 2020 11.04 11.24 11.01 11.07 3,387 -0.18(-1.56%)
Oct 05, 2020 11.14 11.24 10.98 11.24 4,931 +0.27(+2.45%)
Oct 02, 2020 11.13 11.24 10.97 10.98 8,642 -0.25(-2.25%)
Oct 01, 2020 11.31 11.31 11.01 11.23 4,673 -0.21(-1.80%)
Sep 30, 2020 11.23 11.43 11.07 11.43 8,250 +0.09(+0.83%)
Sep 29, 2020 11.15 11.34 11.15 11.34 2,320 +0.13(+1.17%)
Sep 28, 2020 11.19 11.25 11.15 11.21 8,569 -0.02(-0.17%)
Sep 25, 2020 11.37 11.43 11.15 11.23 11,416 -0.21(-1.80%)
Sep 24, 2020 11.48 11.52 11.25 11.43 3,810 -0.02(-0.20%)
Sep 23, 2020 11.80 11.81 11.25 11.46 10,040 -0.26(-2.20%)
Sep 22, 2020 12.38 12.38 11.72 11.72 8,587 -0.36(-2.95%)
Sep 21, 2020 12.37 12.69 12.07 12.07 5,668 -0.58(-4.59%)
Sep 18, 2020 11.90 12.68 11.84 12.65 10,989 +0.68(+5.72%)
Sep 17, 2020 11.82 12.14 11.72 11.97 5,183 +0.24(+2.08%)
Sep 16, 2020 11.19 11.78 11.16 11.73 17,192 +0.54(+4.78%)
Sep 15, 2020 11.25 11.28 11.15 11.19 16,369 -0.06(-0.51%)
Sep 14, 2020 11.12 11.39 10.99 11.25 16,805 -0.05(-0.42%)
Sep 11, 2020 11.26 11.30 11.26 11.29 7,681 -0.05(-0.41%)
Sep 10, 2020 11.36 11.36 11.29 11.34 7,068 -0.05(-0.41%)
Sep 09, 2020 11.48 11.48 11.28 11.39 17,616 -0.15(-1.30%)
Sep 08, 2020 12.08 12.08 11.54 11.54 46,299 -0.48(-3.98%)
Sep 04, 2020 12.29 12.29 11.97 12.02 18,031 -0.27(-2.21%)
Sep 03, 2020 12.32 12.40 11.97 12.29 18,487 -0.07(-0.61%)
Sep 02, 2020 12.40 12.57 12.29 12.36 15,270 -0.06(-0.45%)
Sep 01, 2020 12.33 12.83 12.29 12.42 8,520 -0.05(-0.38%)
Aug 31, 2020 12.62 13.12 12.33 12.47 14,818 -0.16(-1.28%)
Aug 28, 2020 12.94 13.12 12.56 12.63 16,750 -0.45(-3.42%)
Aug 27, 2020 12.42 13.11 12.38 13.07 20,855 +0.66(+5.28%)
Aug 26, 2020 12.61 12.69 12.32 12.42 29,550 -0.27(-2.14%)
Aug 25, 2020 12.68 12.89 12.58 12.69 31,293 -0.23(-1.81%)
Aug 24, 2020 12.90 13.17 12.66 12.92 30,610 -0.04(-0.29%)
Aug 21, 2020 13.49 13.59 12.42 12.96 29,660 -0.86(-6.24%)
Aug 20, 2020 14.01 14.01 13.20 13.82 47,505 +0.25(+1.87%)
Aug 19, 2020 15.32 16.50 12.54 13.57 93,530 -2.93(-17.73%)
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.