Indicators

American Strategic Investment CO (NY: NYC )

9.200 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.41	10.67	10.32	10.42	98,973	+0.10(+0.93%)
May 27, 2021	10.32	10.59	10.32	10.32	115,243	-0.06(-0.56%)
May 26, 2021	10.49	10.68	10.33	10.38	24,046	-0.17(-1.64%)
May 25, 2021	11.11	11.13	10.57	10.55	42,452	-0.65(-5.77%)
May 24, 2021	10.81	11.35	10.79	11.20	64,910	+0.40(+3.75%)
May 21, 2021	10.34	10.80	10.30	10.80	45,688	+0.65(+6.36%)
May 20, 2021	10.25	10.27	9.937	10.15	28,554	-0.05(-0.47%)
May 19, 2021	9.600	10.22	9.600	10.20	30,531	+0.57(+5.91%)
May 18, 2021	9.542	9.639	9.542	9.629	23,560	+0.01(+0.10%)
May 17, 2021	9.639	9.803	9.523	9.619	49,242	-0.02(-0.20%)
May 14, 2021	9.099	9.639	9.099	9.639	74,308	+0.40(+4.28%)
May 13, 2021	9.003	9.417	8.983	9.243	49,711	+0.37(+4.13%)
May 12, 2021	9.475	9.475	8.656	8.877	56,337	+0.15(+1.77%)
May 11, 2021	8.694	8.742	8.443	8.723	146,163	+0.04(+0.44%)
May 10, 2021	8.322	8.685	8.320	8.684	53,001	+0.11(+1.24%)
May 07, 2021	8.424	8.687	8.251	8.578	32,891	+0.00(+0.02%)
May 06, 2021	8.463	8.578	8.272	8.576	27,493	+0.12(+1.46%)
May 05, 2021	8.453	8.771	8.328	8.453	20,220	+0.05(+0.57%)
May 04, 2021	8.656	8.656	8.405	8.405	26,246	-0.25(-2.90%)

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.