Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

American Strategic Investment Co. Class A Common Stock (NYC)

8.4196
+0.3196 (3.95%)
NYSE · Last Trade: Mar 9th, 10:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Strategic Investment Co. Class A Common Stock (NYC)

DateOpenHighLowCloseVolumeAdjusted Close
3/09/20268.038.688.038.421,9378.42
3/06/20268.028.258.028.101,7058.10
3/05/20268.308.688.308.652,3178.65
3/04/20268.028.688.028.689518.68
3/03/20268.338.418.338.411,7008.41
3/02/20268.028.358.028.331,2398.33
2/27/20268.818.818.108.103,0248.10
2/26/20268.588.808.028.029,9278.02
2/25/20268.758.878.558.551,6708.55
2/23/20268.810.008.818.753898.75
2/20/20268.818.818.818.813278.81
2/19/20268.979.308.969.143,0999.14
2/18/20268.8510.028.709.253,5929.25
2/17/20268.238.868.238.444,0978.44
2/13/20269.179.728.278.271,6918.27
2/12/20268.789.008.788.802,1368.80
2/11/20268.748.968.738.731,9228.73
2/10/20268.768.768.768.762988.76
2/09/20268.879.008.878.956828.95
2/06/20269.059.459.059.081,3439.08
2/05/20269.269.469.079.461,0239.46
2/04/20269.019.288.509.251,7979.25
2/03/20268.908.908.908.902,1288.90
2/02/202611.0011.369.479.6314,0819.63
1/30/202610.8411.7410.5811.034,87211.03
1/29/202611.2011.3810.3111.386,77911.38
1/28/202610.5511.9910.2711.3819,10411.38
1/27/202610.0010.5910.0010.593,89910.59
1/26/202610.3510.359.9310.071,47310.07
1/23/202610.0210.599.959.953,9419.95
1/22/202610.2710.729.9510.596,04410.59
1/21/202610.5310.9310.2810.295,28310.29
1/20/202610.2210.6510.1210.5313,99710.53
1/16/20269.6310.609.4110.222,75010.22
1/15/202610.0110.359.809.888,6659.88
1/14/20269.9310.009.1110.003,28610.00
1/13/20269.409.959.209.485,2919.48
1/12/20269.009.259.009.255,1199.25
1/09/20268.819.308.759.0113,4039.01
1/08/20268.669.008.218.9615,4618.96
1/07/20268.208.508.128.212,0738.21
1/06/20268.738.788.498.491,5038.49
1/05/20268.418.417.828.203,0378.20
1/02/20268.398.628.398.601,8638.60
12/31/20258.188.758.188.2914,8008.29
12/30/20258.498.508.078.312,4278.31
12/29/20258.118.507.778.1310,8308.13
12/26/20257.898.387.898.362,0688.36
12/24/20258.158.197.918.192,1578.19
12/23/20257.798.287.798.281,6488.28
12/22/20257.938.277.858.271,9148.27
12/19/20257.698.107.698.093,7438.09
12/18/20258.118.148.108.101,6048.10
12/17/20257.678.297.678.293,1538.29
12/16/20257.907.967.537.853,2807.85
12/15/20258.208.207.407.563,1347.56
12/12/20258.008.007.447.992,8107.99
12/11/20257.538.137.407.903,5747.90
12/10/20258.008.217.507.542,3137.54