Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries American Strategic Investment CO (NY: NYC ) 9.190 UNCHANGED Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 16, 2024 9.790 9.790 9.060 9.190 3,709 -0.60(-6.13%) Jul 15, 2024 10.52 10.53 9.650 9.790 1,591 -0.46(-4.49%) Jul 12, 2024 10.21 10.91 10.21 10.25 2,159 +0.10(+0.99%) Jul 11, 2024 9.950 10.75 9.950 10.15 1,876 +0.10(+1.00%) Jul 10, 2024 9.960 10.05 9.960 10.05 683 -0.03(-0.30%) Jul 09, 2024 9.670 10.25 9.670 10.08 2,202 -0.32(-3.08%) Jul 08, 2024 10.15 10.40 10.05 10.40 970 +0.36(+3.59%) Jul 05, 2024 9.460 10.24 9.460 10.04 5,943 +0.23(+2.34%) Jul 03, 2024 9.570 9.810 9.570 9.810 1,769 +0.07(+0.72%) Jul 02, 2024 9.690 9.900 9.600 9.740 1,281 -0.11(-1.12%) Jul 01, 2024 9.510 9.850 9.510 9.850 3,167 +0.28(+2.93%) Jun 28, 2024 9.480 9.588 9.220 9.570 4,814 +0.18(+1.86%) Jun 27, 2024 9.202 9.690 9.115 9.395 12,456 +0.38(+4.16%) Jun 26, 2024 8.900 9.100 8.900 9.020 3,291 +0.08(+0.89%) Jun 25, 2024 9.040 9.040 8.920 8.940 2,159 -0.01(-0.11%) Jun 24, 2024 8.890 9.050 8.890 8.950 3,302 +0.05(+0.56%) Jun 21, 2024 8.930 9.075 8.900 8.900 4,653 -0.14(-1.51%) Jun 20, 2024 8.980 9.036 8.900 9.036 1,166 -0.04(-0.48%) Jun 18, 2024 9.060 9.140 8.690 9.080 4,712 -0.07(-0.77%) Jun 17, 2024 9.210 9.210 9.150 9.150 5,752 -0.07(-0.81%) Jun 14, 2024 9.300 9.300 9.150 9.225 4,824 +0.03(+0.27%) Jun 13, 2024 9.280 9.280 9.200 9.200 1,425 -0.05(-0.54%) Jun 12, 2024 9.230 9.300 9.150 9.250 4,103 -0.02(-0.18%) Jun 11, 2024 9.170 9.300 9.170 9.267 3,020 -0.03(-0.35%) Jun 10, 2024 9.170 9.300 9.170 9.300 2,874 +0.02(+0.21%) Jun 07, 2024 9.280 9.280 9.280 9.280 499 -0.02(-0.21%) Jun 06, 2024 9.160 9.300 9.160 9.300 1,917 +0.08(+0.81%) Jun 05, 2024 9.210 9.300 9.030 9.225 5,781 -0.03(-0.27%) Jun 04, 2024 9.370 9.380 9.250 9.250 4,565 +0.05(+0.54%) Jun 03, 2024 9.275 9.380 9.165 9.200 3,442 +0.00(+0.00%) May 31, 2024 9.340 9.340 9.200 9.200 872 +0.00(+0.00%) May 30, 2024 9.080 9.245 9.080 9.200 1,310 +0.01(+0.16%) May 29, 2024 9.160 9.210 9.150 9.185 3,824 -0.04(-0.38%) May 28, 2024 9.200 9.300 9.020 9.220 11,078 -0.18(-1.91%) May 24, 2024 8.810 9.460 8.810 9.400 28,307 +1.18(+14.31%) May 23, 2024 8.400 8.400 8.223 8.223 5,169 -0.26(-3.03%) May 22, 2024 8.210 8.480 8.170 8.480 9,324 +0.23(+2.79%) May 21, 2024 8.320 8.320 8.207 8.250 3,489 -0.07(-0.84%) May 20, 2024 8.279 8.320 8.279 8.320 664 +0.05(+0.60%) May 17, 2024 8.200 8.500 8.200 8.270 9,343 +0.03(+0.36%) May 16, 2024 8.160 8.400 8.160 8.240 3,605 +0.02(+0.24%) May 15, 2024 8.230 8.290 8.220 8.220 3,783 +0.04(+0.51%) May 14, 2024 8.400 8.430 8.178 8.178 9,359 -0.05(-0.63%) May 13, 2024 8.050 8.340 8.000 8.230 19,992 +0.07(+0.80%) May 10, 2024 8.050 8.368 8.050 8.165 6,282 -0.04(-0.43%) May 09, 2024 8.040 8.320 7.949 8.200 5,722 -0.12(-1.44%) May 08, 2024 8.330 8.340 7.700 8.320 22,270 +0.31(+3.87%) May 07, 2024 6.840 8.500 6.840 8.010 296,604 +2.21(+38.10%) May 06, 2024 5.720 6.039 5.720 5.800 1,270 +0.02(+0.38%) May 03, 2024 5.460 5.890 5.460 5.778 1,785 +0.23(+4.20%) May 02, 2024 5.730 5.730 5.545 5.545 568 -0.17(-3.06%) 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.