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

9.3900
+0.4600 (5.15%)
NYSE· Last Trade: Aug 4th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20268.669.808.509.39107,7059.39
8/03/20269.139.568.938.9372,5928.93
7/31/20269.359.658.959.0167,1609.01
7/30/20269.739.739.309.558,4549.55
7/29/20269.639.848.949.6191,3649.61
7/28/20268.449.158.408.8138,4598.81
7/27/20268.378.988.238.5924,4388.59
7/24/20268.268.348.188.201,8968.20
7/23/20268.128.218.118.133,7058.13
7/22/20268.428.458.058.349,9508.34
7/21/20268.438.488.258.2518,9668.25
7/20/20268.638.638.288.396,2718.39
7/17/20268.368.788.218.41117,8028.41
7/16/20268.309.018.278.52554,7288.52
7/15/20268.538.648.538.537378.53
7/14/20268.408.438.178.4114,8528.41
7/13/20268.208.738.118.4026,2298.40
7/10/20268.368.368.258.258,3788.25
7/09/20268.688.688.308.496,5198.49
7/08/20268.598.818.198.71155,4588.71
7/07/20269.199.198.168.3521,7798.35
7/06/20269.039.358.629.35109,7369.35
7/02/20269.169.839.029.3214,8249.32
7/01/20269.709.708.679.0150,6119.01
6/30/20269.459.858.559.6431,1899.64
6/29/20268.559.438.559.36122,8569.36
6/26/20268.308.958.288.758,1128.75
6/25/20268.228.737.798.37220,3748.37
6/24/20268.018.328.008.0628,2548.06
6/23/20267.798.327.778.2849,4958.28
6/22/20267.708.017.517.7113,1837.71
6/18/20268.008.327.567.618,8337.61
6/17/20268.208.427.777.9020,9977.90
6/16/20268.058.288.038.037,3778.03
6/15/20267.788.637.788.222,9908.22
6/12/20267.318.007.317.7814,7427.78
6/11/20268.6011.017.007.45196,5927.45
6/10/20269.009.258.308.6041,9108.60
6/09/20268.518.998.478.9917,2888.99
6/08/20268.508.508.508.501,9948.50
6/05/20268.509.008.268.2610,0038.26
6/04/20268.598.598.598.591,0178.59
6/03/20268.698.698.548.682,9808.68
6/02/20268.368.508.368.501,4608.50
6/01/20268.538.758.208.6826,6488.68
5/29/20268.618.998.578.583,3288.58
5/28/20268.749.138.608.915,4718.91
5/27/20269.8110.198.709.3043,8119.30
5/26/20269.7110.079.719.891,7689.89
5/22/20269.109.448.859.427,7799.42
5/21/202610.3112.708.429.10120,5329.10
5/20/202610.6510.6510.0710.643,02910.64
5/19/20269.8610.709.4110.6515,51510.65
5/18/202610.0110.019.299.654,1609.65
5/15/202610.5010.509.129.5010,5379.50
5/14/20268.5010.508.509.6031,8889.60
5/13/20268.569.248.568.5712,2268.57
5/12/20268.418.417.168.05313,6778.05
5/11/20267.818.447.818.403,2728.40
5/08/20267.948.567.947.962,5297.96
5/07/20268.008.618.008.133,0678.13
5/06/20268.228.228.228.221,6308.22
5/05/20268.238.238.218.212,1738.21