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

7.6100
-0.2900 (-3.67%)
NYSE· Last Trade: Jun 21st, 2:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/20269.009.258.308.6041,9108.60
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
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