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

6.0600
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 4:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.046.066.046.069216.06
11/02/20266.166.165.685.961,5075.96
10/30/20266.076.075.965.961,1185.96
10/28/20265.840.005.845.823045.82
10/27/20265.856.065.845.842,5855.84
10/26/20265.815.815.815.816285.81
10/23/20265.936.095.895.932,5105.93
10/21/20265.970.005.975.774175.77
10/20/20265.686.285.685.972,5175.97
10/16/20265.850.005.855.765815.76
10/15/20265.725.855.725.852785.85
10/14/20265.835.885.505.8813,0175.88
10/13/20265.615.905.615.612,8745.61
10/12/20265.725.785.625.622,6875.62
10/08/20266.170.006.175.661,2875.66
10/07/20266.346.345.926.177,2566.17
10/06/20266.616.736.096.2527,7406.25
10/05/20266.636.856.126.2646,4456.26
10/02/20265.826.515.826.514,2526.51
10/01/20265.936.175.936.179436.17
9/30/20266.126.126.126.121,1846.12
9/29/20266.156.416.116.113,1866.11
9/28/20266.426.806.336.3313,3516.33
9/25/20266.346.506.186.504,4746.50
9/24/20266.156.506.126.504,2276.50
9/23/20265.946.255.846.2511,2886.25
9/22/20265.866.265.526.0512,4876.05
9/21/20265.855.985.775.9730,9845.97
9/18/20266.016.015.725.85106,5485.85
9/17/20265.865.965.615.967,8655.96
9/16/20265.956.085.645.878,0015.87
9/15/20266.106.105.876.074,6456.07
9/14/20266.376.376.106.107,7826.10
9/11/20266.236.356.206.204,2836.20
9/10/20266.546.546.256.3115,5286.31
9/09/20266.276.546.276.4945,2576.49
9/08/20266.396.465.826.2764,9656.27
9/04/20266.246.316.126.299,0396.29
9/03/20266.306.316.156.242,9786.24
9/02/20266.266.266.046.115,8806.11
9/01/20266.436.476.206.2415,9776.24
8/31/20266.316.486.206.3845,5016.38
8/28/20266.486.626.266.264,3876.26
8/27/20266.686.776.046.4715,4926.47
8/26/20266.406.845.976.5334,4266.53
8/25/20266.456.576.256.388,0206.38
8/24/20266.796.796.356.4615,4696.46
8/21/20266.947.236.776.9463,7196.94
8/20/20267.027.186.877.0588,6337.05
8/19/20267.047.156.896.9859,1846.98
8/18/20266.867.216.727.0244,7077.02
8/17/20267.417.756.636.8321,0686.83
8/14/20267.507.587.507.564,6827.56
8/13/20267.287.757.287.5813,1017.58
8/12/20268.148.147.427.585,0207.58
8/11/20268.238.318.008.006,3128.00
8/10/20268.608.608.208.23186,8248.23
8/07/20269.059.398.578.727,8098.72
8/06/20268.799.218.518.6541,6458.65
8/05/20269.269.428.798.7911,0028.79
8/04/20268.669.808.509.39107,7059.39