Skip to main content

American Strategic Investment CO (NY: NYC )

6.350 +0.100 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.250 6.500 6.250 6.350 504 +0.10(+1.57%)
Mar 27, 2024 6.480 6.480 6.252 6.252 863 -0.05(-0.76%)
Mar 26, 2024 6.610 6.690 6.250 6.300 4,477 -0.40(-5.97%)
Mar 25, 2024 7.060 7.060 6.610 6.700 1,692 -0.23(-3.32%)
Mar 22, 2024 6.900 7.055 6.885 6.930 1,038 +0.14(+2.11%)
Mar 21, 2024 6.600 6.787 6.600 6.787 1,718 -0.06(-0.82%)
Mar 20, 2024 6.843 6.843 6.843 6.843 195 +0.22(+3.36%)
Mar 19, 2024 6.620 6.860 6.620 6.620 941 -0.04(-0.60%)
Mar 18, 2024 6.790 6.855 6.620 6.660 3,031 -0.30(-4.31%)
Mar 15, 2024 6.620 6.960 6.620 6.960 1,630 +0.33(+4.98%)
Mar 14, 2024 6.710 7.000 6.630 6.630 1,715 -0.14(-2.07%)
Mar 13, 2024 6.790 7.250 6.750 6.770 3,341 -0.08(-1.17%)
Mar 12, 2024 7.190 7.220 6.850 6.850 6,223 +0.10(+1.48%)
Mar 11, 2024 6.600 6.750 6.600 6.750 1,036 +0.10(+1.50%)
Mar 08, 2024 6.930 6.930 6.630 6.650 1,460 -0.20(-2.92%)
Mar 07, 2024 7.140 7.710 6.850 6.850 6,959 -0.39(-5.34%)
Mar 06, 2024 6.760 7.310 6.760 7.236 3,398 +0.20(+2.79%)
Mar 05, 2024 7.689 7.689 6.978 7.040 2,555 -0.41(-5.45%)
Mar 04, 2024 7.250 7.446 7.250 7.446 1,999 -0.09(-1.25%)
Mar 01, 2024 6.980 7.540 6.980 7.540 794 +0.53(+7.56%)
Feb 29, 2024 7.460 7.460 7.010 7.010 722 -0.15(-2.09%)
Feb 28, 2024 7.700 7.700 7.160 7.160 692 -0.52(-6.77%)
Feb 27, 2024 7.150 7.730 7.150 7.680 2,764 +0.43(+5.97%)
Feb 26, 2024 7.030 7.247 7.030 7.247 1,226 +0.19(+2.65%)
Feb 23, 2024 6.930 7.395 6.730 7.060 2,045 -0.01(-0.07%)
Feb 22, 2024 6.808 7.065 6.808 7.065 4,097 +0.21(+2.99%)
Feb 21, 2024 6.690 6.860 6.690 6.860 807 +0.12(+1.78%)
Feb 20, 2024 6.890 6.890 6.740 6.740 6,680 -0.25(-3.60%)
Feb 16, 2024 7.000 7.000 6.992 6.992 1,051 -0.01(-0.11%)
Feb 15, 2024 7.040 7.053 7.000 7.000 817 -0.04(-0.57%)
Feb 14, 2024 7.120 7.120 6.990 7.040 2,614 -0.08(-1.12%)
Feb 13, 2024 7.020 7.120 7.010 7.120 2,246 +0.02(+0.28%)
Feb 12, 2024 7.195 7.195 7.079 7.100 3,584 -0.10(-1.39%)
Feb 09, 2024 7.500 7.500 7.080 7.200 8,386 -0.40(-5.26%)
Feb 08, 2024 7.430 7.600 7.430 7.600 3,933 +0.09(+1.20%)
Feb 07, 2024 7.530 7.622 7.510 7.510 2,675 -0.01(-0.17%)
Feb 06, 2024 7.440 7.800 7.440 7.523 3,789 +0.02(+0.31%)
Feb 05, 2024 7.560 7.620 7.500 7.500 2,858 -0.18(-2.34%)
Feb 02, 2024 7.740 7.740 7.650 7.680 2,156 -0.09(-1.16%)
Feb 01, 2024 7.710 7.770 7.655 7.770 830 -0.02(-0.26%)
Jan 31, 2024 7.680 7.800 7.510 7.790 14,631 +0.11(+1.43%)
Jan 30, 2024 7.650 7.725 7.650 7.680 3,768 -0.12(-1.54%)
Jan 29, 2024 7.770 7.800 7.770 7.800 1,073 +0.09(+1.21%)
Jan 26, 2024 7.640 7.747 7.640 7.707 1,715 +0.01(+0.08%)
Jan 25, 2024 7.700 7.700 7.700 7.700 413 -0.01(-0.19%)
Jan 23, 2024 7.715 456 -0.04(-0.45%)
Jan 22, 2024 7.780 7.800 7.750 7.750 2,747 -0.11(-1.34%)
Jan 19, 2024 7.855 7.855 7.855 7.855 1,776 -0.14(-1.81%)
Jan 18, 2024 7.780 8.000 7.780 8.000 788 +0.12(+1.52%)
Jan 17, 2024 7.880 7.880 7.880 7.880 1,013 -0.10(-1.25%)
Jan 16, 2024 7.979 7.980 7.979 7.980 1,025 +0.20(+2.57%)
Jan 12, 2024 7.990 7.990 7.780 7.780 1,132 -0.12(-1.52%)
Jan 11, 2024 7.950 8.410 7.900 7.900 1,515 -0.19(-2.35%)
Jan 10, 2024 7.990 8.208 7.990 8.090 1,509 +0.10(+1.25%)
Jan 09, 2024 7.770 8.080 7.770 7.990 1,190 +0.18(+2.30%)
Jan 08, 2024 8.060 8.151 7.796 7.810 1,287 -0.29(-3.58%)
Jan 05, 2024 8.100 8.420 8.100 8.100 1,425 +0.10(+1.25%)
Jan 04, 2024 7.830 8.000 7.830 8.000 1,918 +0.08(+0.96%)
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.