American Strategic Investment CO (NY: NYC )

8.888 -0.352 (-3.81%)

Streaming Delayed Price Updated: 12:51 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	9.430	9.600	8.880	9.570	7,413	-0.15(-1.54%)
Aug 30, 2024	9.150	10.46	8.980	9.720	8,268	+0.78(+8.72%)
Aug 29, 2024	9.290	9.290	8.940	8.940	3,222	+0.38(+4.44%)
Aug 28, 2024	8.530	8.830	8.250	8.560	4,181	-0.23(-2.62%)
Aug 27, 2024	9.040	9.325	8.750	8.790	1,814	-0.36(-3.93%)
Aug 26, 2024	8.940	9.150	8.530	9.150	803	+0.15(+1.67%)
Aug 22, 2024				9.000	248	-0.21(-2.28%)
Aug 21, 2024	9.280	9.440	9.030	9.210	5,531	+0.10(+1.07%)
Aug 20, 2024	9.000	9.112	9.000	9.112	830	+0.07(+0.80%)
Aug 19, 2024	9.150	9.540	8.620	9.040	10,854	+0.03(+0.33%)
Aug 16, 2024	8.550	9.320	8.550	9.010	9,055	+0.30(+3.44%)
Aug 15, 2024	8.550	8.710	8.521	8.710	4,235	+0.10(+1.21%)
Aug 14, 2024	8.606	8.606	8.606	8.606	546	+0.10(+1.13%)
Aug 13, 2024	8.510	8.510	8.510	8.510	707	+0.00(+0.00%)
Aug 12, 2024	8.650	8.650	8.510	8.510	705	-0.41(-4.60%)
Aug 09, 2024	8.700	9.150	8.700	8.920	2,428	+0.18(+2.06%)
Aug 08, 2024	8.750	8.750	8.740	8.740	371	+0.64(+7.90%)
Aug 07, 2024	8.020	8.771	8.020	8.100	965	-0.50(-5.81%)
Aug 06, 2024	8.640	8.640	8.440	8.600	3,395	+0.25(+2.99%)
Aug 05, 2024	8.450	8.450	8.350	8.350	4,456	-0.10(-1.18%)
Aug 02, 2024	8.517	8.517	8.450	8.450	447	+0.05(+0.60%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

American Strategic Investment CO (NY: NYC )

Historical Prices