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 (%)
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%)
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.