Skip to main content

American Strategic Investment CO (NY: NYC )

8.600 -0.110 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.450 8.600 8.400 8.600 2,489 -0.11(-1.26%)
Nov 27, 2024 8.500 8.710 8.500 8.710 1,177 -0.22(-2.45%)
Nov 26, 2024 8.670 8.929 8.612 8.929 3,161 +0.33(+3.82%)
Nov 25, 2024 8.710 9.230 8.600 8.600 6,251 -0.10(-1.15%)
Nov 22, 2024 8.620 9.000 8.620 8.700 2,612 -0.03(-0.34%)
Nov 21, 2024 8.700 8.865 8.700 8.730 1,364 -0.00(-0.00%)
Nov 20, 2024 8.780 8.990 8.600 8.730 9,225 -0.26(-2.89%)
Nov 19, 2024 8.690 9.280 8.620 8.990 4,783 +0.18(+2.08%)
Nov 18, 2024 8.806 8.806 8.806 8.806 370 +0.03(+0.39%)
Nov 15, 2024 8.620 8.840 8.620 8.772 1,559 +0.14(+1.65%)
Nov 14, 2024 8.716 8.716 8.620 8.630 767 -0.02(-0.23%)
Nov 13, 2024 8.600 8.961 8.540 8.650 2,015 +0.01(+0.12%)
Nov 12, 2024 8.640 8.940 8.640 8.640 2,245 -0.08(-0.92%)
Nov 11, 2024 8.640 8.980 8.640 8.720 3,512 -0.11(-1.25%)
Nov 08, 2024 8.870 8.870 8.830 8.830 1,008 +0.13(+1.49%)
Nov 07, 2024 8.760 8.900 8.700 8.700 2,326 -0.18(-2.03%)
Nov 06, 2024 8.900 8.900 8.760 8.880 1,776 -0.02(-0.22%)
Nov 05, 2024 8.660 8.980 8.660 8.900 9,142 +0.00(+0.00%)
Nov 04, 2024 9.050 9.050 8.670 8.900 8,299 -0.12(-1.28%)
Nov 01, 2024 8.630 9.015 8.630 9.015 10,601 +0.22(+2.45%)
Oct 31, 2024 8.860 8.990 8.520 8.800 5,695 +0.05(+0.57%)
Oct 30, 2024 8.790 9.098 8.684 8.750 7,105 -0.04(-0.46%)
Oct 29, 2024 8.830 9.090 8.500 8.790 2,732 -0.21(-2.33%)
Oct 28, 2024 9.500 9.500 8.930 9.000 9,639 +0.06(+0.67%)
Oct 25, 2024 9.400 9.500 8.940 8.940 2,381 +0.06(+0.68%)
Oct 24, 2024 8.680 8.880 8.348 8.880 3,252 +0.13(+1.49%)
Oct 23, 2024 9.000 9.000 8.750 8.750 1,289 +0.03(+0.34%)
Oct 22, 2024 8.820 8.820 8.720 8.720 1,545 -0.06(-0.70%)
Oct 21, 2024 9.140 9.498 8.781 8.781 2,008 -0.39(-4.24%)
Oct 18, 2024 9.350 9.350 9.042 9.170 1,917 -0.33(-3.47%)
Oct 17, 2024 8.900 9.500 8.900 9.500 2,997 +0.62(+6.98%)
Oct 16, 2024 9.160 9.160 8.660 8.880 1,890 -0.06(-0.67%)
Oct 15, 2024 8.860 9.040 8.700 8.940 4,033 +0.07(+0.85%)
Oct 14, 2024 9.100 9.100 8.660 8.865 1,562 -0.04(-0.39%)
Oct 11, 2024 8.999 9.060 8.900 8.900 1,250 +0.35(+4.09%)
Oct 10, 2024 8.770 9.100 8.550 8.550 1,865 -0.34(-3.82%)
Oct 09, 2024 9.230 9.230 8.880 8.890 2,938 -0.15(-1.66%)
Oct 08, 2024 9.148 9.250 9.025 9.040 4,013 +0.04(+0.44%)
Oct 07, 2024 8.880 9.150 8.512 9.000 7,372 +0.12(+1.35%)
Oct 04, 2024 9.040 9.116 8.880 8.880 1,087 -0.38(-4.10%)
Oct 03, 2024 8.990 9.604 8.780 9.260 8,025 -0.05(-0.54%)
Oct 02, 2024 8.600 9.310 8.600 9.310 1,295 +0.42(+4.75%)
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.