American Strategic Investment CO (NY: NYC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	9.110	9.110	8.700	8.888	6,612	-0.35(-3.79%)
Sep 30, 2024	9.050	9.770	8.700	9.238	9,271	+0.23(+2.53%)
Sep 27, 2024	9.010	9.010	9.010	9.010	959	-0.13(-1.42%)
Sep 26, 2024	9.030	9.140	9.030	9.140	844	+0.11(+1.22%)
Sep 25, 2024	9.350	9.524	9.000	9.030	14,436	-0.28(-3.01%)
Sep 23, 2024				9.310	435	-0.39(-4.02%)
Sep 20, 2024	8.860	9.700	8.551	9.700	5,223	+0.60(+6.59%)
Sep 19, 2024	9.030	9.255	9.020	9.100	1,746	+0.10(+1.11%)
Sep 18, 2024	8.980	9.533	8.692	9.000	10,455	+0.12(+1.35%)
Sep 17, 2024	9.100	9.514	8.750	8.880	11,761	-0.50(-5.33%)
Sep 16, 2024	9.350	9.605	9.060	9.380	10,050	-0.12(-1.26%)
Sep 13, 2024	9.200	9.830	9.000	9.500	14,008	+0.31(+3.37%)
Sep 12, 2024	9.190	9.480	8.830	9.190	8,137	+0.13(+1.47%)
Sep 11, 2024	8.950	9.057	8.900	9.057	1,359	+0.44(+5.13%)
Sep 10, 2024	8.850	9.350	8.615	8.615	4,213	-0.16(-1.88%)
Sep 09, 2024	8.600	9.284	8.390	8.780	17,690	-0.16(-1.79%)
Sep 06, 2024	8.790	9.470	8.670	8.940	8,145	-0.11(-1.22%)
Sep 05, 2024	8.750	9.300	8.600	9.050	7,672	+0.05(+0.56%)
Sep 04, 2024	9.570	9.570	8.750	9.000	11,612	-0.57(-5.96%)

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.