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

8.2200
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 2:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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