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 (%)
May 28, 2021 10.41 10.67 10.32 10.42 98,973 +0.10(+0.93%)
May 27, 2021 10.32 10.59 10.32 10.32 115,243 -0.06(-0.56%)
May 26, 2021 10.49 10.68 10.33 10.38 24,046 -0.17(-1.64%)
May 25, 2021 11.11 11.13 10.57 10.55 42,452 -0.65(-5.77%)
May 24, 2021 10.81 11.35 10.79 11.20 64,910 +0.40(+3.75%)
May 21, 2021 10.34 10.80 10.30 10.80 45,688 +0.65(+6.36%)
May 20, 2021 10.25 10.27 9.937 10.15 28,554 -0.05(-0.47%)
May 19, 2021 9.600 10.22 9.600 10.20 30,531 +0.57(+5.91%)
May 18, 2021 9.542 9.639 9.542 9.629 23,560 +0.01(+0.10%)
May 17, 2021 9.639 9.803 9.523 9.619 49,242 -0.02(-0.20%)
May 14, 2021 9.099 9.639 9.099 9.639 74,308 +0.40(+4.28%)
May 13, 2021 9.003 9.417 8.983 9.243 49,711 +0.37(+4.13%)
May 12, 2021 9.475 9.475 8.656 8.877 56,337 +0.15(+1.77%)
May 11, 2021 8.694 8.742 8.443 8.723 146,163 +0.04(+0.44%)
May 10, 2021 8.322 8.685 8.320 8.684 53,001 +0.11(+1.24%)
May 07, 2021 8.424 8.687 8.251 8.578 32,891 +0.00(+0.02%)
May 06, 2021 8.463 8.578 8.272 8.576 27,493 +0.12(+1.46%)
May 05, 2021 8.453 8.771 8.328 8.453 20,220 +0.05(+0.57%)
May 04, 2021 8.656 8.656 8.405 8.405 26,246 -0.25(-2.90%)
May 03, 2021 8.511 8.675 8.482 8.656 46,965 +0.14(+1.70%)
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%)
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.