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

9.4200
+0.3200 (3.52%)
NYSE· Last Trade: May 25th, 8:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/04/20268.018.318.008.002,3758.00
5/01/20268.348.358.008.001,8688.00
4/29/20268.230.008.238.033988.03
4/28/20268.238.238.238.234,0748.23
4/27/20267.978.067.978.065298.06
4/24/20268.148.498.018.223,2338.22
4/23/20268.058.508.058.505,4898.50
4/22/20268.078.368.018.012,8448.01
4/21/20268.248.258.168.251,9718.25
4/20/20267.918.527.918.526148.52
4/17/20268.198.198.198.193688.19
4/16/20268.008.007.917.951,3817.95
4/15/20268.348.667.917.915,0217.91
4/14/20268.068.767.887.886,0297.88
4/13/20268.508.508.068.141,5248.14
4/09/20268.060.008.118.111498.11
4/08/20268.268.268.068.065748.06
4/07/20268.218.308.218.304768.30
4/06/20268.108.458.068.443,2488.44
4/01/20268.520.008.528.291218.29
3/31/20268.528.528.528.525378.52
3/30/20268.048.578.048.358508.35
3/27/20268.168.168.168.165818.16
3/26/20269.009.008.358.356688.35
3/25/20268.358.418.208.411,0658.41
3/24/20268.978.978.258.521,2258.52
3/23/20268.968.968.968.963168.96
3/20/20268.508.928.508.924,8448.92
3/19/20268.208.508.208.399878.39
3/18/20268.098.708.098.678738.67
3/17/20268.418.418.418.413848.41
3/16/20268.158.708.158.671,7458.67
3/13/20268.448.448.128.128588.12
3/10/20268.420.008.458.458928.45
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