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 +0.030 (+0.36%)
Official Closing 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 (%)
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%)
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.