Dark

NYC
American Strategic Investment Co.
stock NYSE

At Close

Jun 27, 2025

12.68USD+4.448%(+0.54)9,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	12.620000	12.680000	11.710000	12.680000	+4.448%	9,321	0.000%
2025-06-26	12.000000	12.980000	11.920100	12.140000	-2.880%	3,805	+4.448%
2025-06-25	11.800000	12.580000	11.800000	12.500000	+11.309%	9,330	+1.440%
2025-06-24	11.250000	11.800000	11.000000	11.230000	+2.091%	6,080	+12.912%
2025-06-23	10.650000	11.650000	10.450000	11.000000	+4.962%	18,210	+15.273%
2025-06-20	9.520000	10.480000	8.850000	10.480000	+13.913%	48,767	+20.992%
2025-06-18	9.300000	9.460000	9.200000	9.200000	-0.862%	3,028	+37.826%
2025-06-17	9.844200	9.900000	9.250000	9.280000	-8.968%	3,135	+36.638%
2025-06-16	10.270000	10.310000	9.210000	10.194200	-2.912%	4,906	+24.384%
2025-06-13	9.410000	10.500000	9.090000	10.500000	+12.986%	1,607	+20.762%
2025-06-12	9.919900	9.919900	9.293200	9.293200	+0.667%	2,134	+36.444%
2025-06-11	9.060100	9.231600	9.060100	9.231600	-7.033%	1,145	+37.354%
2025-06-10	9.634200	10.380000	9.360000	9.930000	+4.968%	1,983	+27.694%
2025-06-09	9.700000	10.510000	9.460000	9.460000	-6.614%	1,694	+34.038%
2025-06-06	9.950000	10.130000	9.950000	10.130000	+8.808%	1,022	+25.173%
2025-06-05	9.310000	9.310000	9.310000	9.310000	-3.723%	271	+36.198%
2025-06-04	9.000000	9.670000	9.000000	9.670000	+8.045%	2,603	+31.127%
2025-06-03	9.060000	9.060000	8.950000	8.950000	+0.212%	1,672	+41.676%
2025-06-02	8.750000	9.520000	8.750000	8.931100	-7.498%	3,922	+41.976%
2025-05-30	9.750000	9.964500	9.370000	9.655000	-0.974%	2,894	+31.331%
2025-05-29	9.820000	9.820000	9.750000	9.750000	-1.615%	531	+30.051%
2025-05-28	9.830000	10.300000	9.380000	9.910000	+2.165%	9,188	+27.952%
2025-05-27	10.300000	10.300000	9.700000	9.700000	-8.491%	1,553	+30.722%
2025-05-23	10.770000	10.800000	10.067700	10.600000	-1.851%	3,964	+19.623%
2025-05-22	10.799900	10.799900	10.799900	10.799900	+2.272%	915	+17.408%
2025-05-21	10.050000	10.560000	9.604200	10.560000	+3.024%	1,748	+20.076%
2025-05-20	10.300000	10.941500	10.250000	10.250000	-3.027%	2,986	+23.707%
2025-05-19	11.140000	11.293900	10.451100	10.570000	-3.028%	4,609	+19.962%
2025-05-16	10.500000	10.900000	10.500000	10.900000	+2.347%	3,454	+16.330%
2025-05-15	11.000000	11.000000	10.650000	10.650000	+0.948%	5,289	+19.061%
2025-05-14	11.250000	11.750000	10.550000	10.550000	-6.222%	2,495	+20.190%
2025-05-13	11.080000	11.250000	10.740000	11.250000	-2.174%	2,668	+12.711%
2025-05-12	11.400000	11.770000	10.807700	11.500000	+0.305%	1,661	+10.261%
2025-05-09	11.130000	11.465000	11.130000	11.465000	0.000%	884	+10.597%
2025-05-08	11.707300	11.707300	11.465000	11.465000	-1.672%	919	+10.597%
2025-05-07	11.130000	11.660000	11.130000	11.660000	+4.762%	2,031	+8.748%
2025-05-06	11.215000	11.215000	11.130000	11.130000	+1.182%	741	+13.926%
2025-05-05	10.680000	11.020000	10.680000	11.000000	+1.852%	2,105	+15.273%
2025-05-02	11.730600	11.730600	10.800000	10.800000	-2.929%	1,198	+17.407%
2025-05-01	11.320000	12.000000	11.125900	11.125900	-1.801%	1,489	+13.968%
2025-04-30	11.110000	11.718000	11.110000	11.330000	-1.820%	2,419	+11.915%
2025-04-29	11.093000	11.600000	11.093000	11.540000	0.000%	2,405	+9.879%
2025-04-28	11.980000	12.000000	11.540000	11.540000	-3.833%	1,827	+9.879%
2025-04-25	12.752400	12.752400	11.315800	12.000000	+0.503%	5,645	+5.667%
2025-04-24	10.930000	12.240000	10.930000	11.940000	+5.365%	4,258	+6.198%
2025-04-23	11.299800	11.490000	11.299800	11.332000	-1.717%	1,100	+11.896%
2025-04-22	11.126500	11.700000	11.126500	11.530000	-0.517%	2,924	+9.974%
2025-04-21	11.589900	11.589900	11.589900	11.589900	-0.941%	571	+9.406%
2025-04-17	11.050000	11.700000	10.510000	11.700000	+2.902%	5,742	+8.376%
2025-04-16	11.700000	11.700000	11.060000	11.370000	-9.040%	18,832	+11.522%
2025-04-15	11.900000	13.590000	11.820000	12.500000	+3.050%	27,061	+1.440%
2025-04-14	11.810000	12.430000	11.810000	12.130000	+1.083%	17,204	+4.534%
2025-04-11	11.990000	12.000000	11.800000	12.000000	+1.180%	5,254	+5.667%
2025-04-10	11.160000	11.950000	11.097100	11.860000	+3.581%	7,760	+6.914%
2025-04-09	11.180000	11.720000	11.179600	11.450000	-0.174%	2,978	+10.742%
2025-04-08	11.390000	11.950000	10.700000	11.470000	+4.141%	5,761	+10.549%
2025-04-07	10.800000	11.340000	9.985100	11.013900	+3.417%	6,981	+15.127%
2025-04-04	11.220000	11.230000	9.430000	10.650000	-5.836%	13,345	+19.061%
2025-04-03	10.940000	12.190000	9.480000	11.310000	+0.355%	14,623	+12.113%
2025-04-02	11.270000	12.170000	11.200000	11.270000	-0.967%	4,319	+12.511%
2025-04-01	11.210000	12.100000	10.900000	11.380000	+1.607%	7,465	+11.424%
2025-03-31	11.970000	12.200000	10.650000	11.200000	-2.183%	23,063	+13.214%
2025-03-28	10.730000	12.480000	10.400000	11.450000	+8.634%	14,203	+10.742%
2025-03-27	10.750000	10.750000	10.040000	10.540000	-0.095%	2,322	+20.304%
2025-03-26	10.750000	10.750000	10.530000	10.550000	-1.678%	3,232	+20.190%
2025-03-25	10.750000	10.750000	10.540000	10.730000	-0.186%	2,858	+18.173%
2025-03-24	10.350000	10.950000	10.045000	10.750000	+3.865%	10,306	+17.953%
2025-03-21	9.400000	10.530000	9.400000	10.350000	+8.307%	4,741	+22.512%
2025-03-20	9.450000	10.010000	9.300000	9.556178	-3.473%	3,640	+32.689%
2025-03-19	9.900000	9.900000	9.900000	9.900000	+4.101%	1,837	+28.081%
2025-03-18	9.820000	10.000000	9.510000	9.510000	-4.900%	2,799	+33.333%
2025-03-17	9.750000	10.150000	9.690000	10.000000	0.000%	1,739	+26.800%
2025-03-14	10.000000	10.210000	9.800000	10.000000	-3.288%	3,864	+26.800%
2025-03-13	9.990000	10.340000	9.800000	10.340000	+3.815%	3,815	+22.631%
2025-03-12	10.000000	10.210000	9.650000	9.960000	-2.353%	9,164	+27.309%
2025-03-11	10.240000	10.400000	10.000000	10.200000	0.000%	3,006	+24.314%
2025-03-10	10.380000	10.380000	10.060000	10.200000	+2.390%	2,551	+24.314%
2025-03-07	10.580000	10.580000	9.669200	9.961900	-2.763%	1,212	+27.285%
2025-03-06	10.020000	10.500000	9.750000	10.245000	-4.963%	4,584	+23.768%
2025-03-05	10.120000	10.780000	9.800000	10.780000	+6.627%	9,264	+17.625%
2025-03-04	10.580000	11.019300	10.110000	10.110000	-2.975%	22,539	+25.420%
2025-03-03	10.760000	11.359900	10.319200	10.420000	-1.045%	4,585	+21.689%
2025-02-28	10.100000	10.900000	10.100000	10.530000	+4.257%	2,285	+20.418%
2025-02-27	10.200000	10.200000	10.100000	10.100000	-1.559%	662	+25.545%
2025-02-26	10.090000	10.260000	10.000000	10.260000	-1.251%	2,926	+23.587%
2025-02-25	10.500000	10.785000	10.000000	10.390000	-2.441%	3,565	+22.040%
2025-02-24	10.790000	11.140000	10.300000	10.650000	+1.914%	1,708	+19.061%
2025-02-21	10.830000	10.830000	10.354200	10.450000	-5.856%	2,598	+21.340%
2025-02-20	11.370000	11.575000	10.879000	11.100000	-3.310%	42,882	+14.234%
2025-02-19	11.450000	11.650000	11.270000	11.480000	-0.606%	6,586	+10.453%
2025-02-18	11.680000	11.960000	11.550000	11.550000	-3.750%	4,618	+9.784%
2025-02-14	11.300000	12.519900	11.100000	12.000000	+6.195%	10,846	+5.667%
2025-02-13	11.060000	11.300000	10.600000	11.300000	+4.340%	14,180	+12.212%
2025-02-12	11.240000	11.240000	10.500000	10.830000	-3.648%	8,296	+17.082%
2025-02-11	11.200000	11.250000	10.540000	11.240000	+2.182%	10,255	+12.811%
2025-02-10	11.000000	11.000000	10.750000	11.000000	0.000%	5,551	+15.273%
2025-02-07	10.460000	11.000000	9.860000	11.000000	+4.266%	5,588	+15.273%
2025-02-06	10.450000	11.250000	10.450000	10.549900	-1.770%	4,413	+20.191%
2025-02-05	10.350000	10.740000	9.870000	10.740000	+5.605%	3,029	+18.063%
2025-02-04	10.290000	10.740000	10.170000	10.170000	+1.396%	6,278	+24.680%
2025-02-03	10.230000	10.740000	10.030000	10.030000	+1.211%	2,724	+26.421%
2025-01-31	9.220000	10.480000	9.220000	9.910000	+1.641%	5,599	+27.952%
2025-01-30	9.770000	10.570000	9.445500	9.750000	-2.500%	4,504	+30.051%
2025-01-29	9.580000	10.540000	9.580000	10.000000	-0.100%	5,874	+26.800%
2025-01-28	9.600000	10.010000	9.370000	10.010000	+3.838%	10,245	+26.673%
2025-01-27	8.940000	9.640000	8.920000	9.640000	+5.355%	5,877	+31.535%
2025-01-24	9.100000	9.200000	8.900000	9.150000	+0.219%	4,223	+38.579%
2025-01-23	9.000000	9.130000	8.985000	9.130000	+1.557%	4,133	+38.883%
2025-01-22	9.250000	9.250000	8.815300	8.990000	-2.176%	6,799	+41.046%
2025-01-21	9.050000	9.250000	8.814400	9.190000	+4.388%	5,022	+37.976%
2025-01-17	9.180000	9.250000	8.500000	8.803700	+0.042%	3,353	+44.030%
2025-01-16	8.700000	9.220000	8.570000	8.800000	+1.149%	23,619	+44.091%
2025-01-15	8.810000	9.240000	8.510100	8.700000	-3.226%	3,844	+45.747%
2025-01-14	8.510000	9.100000	8.510000	8.990000	+5.146%	2,171	+41.046%
2025-01-13	8.810000	9.090000	8.550000	8.550000	-5.941%	5,797	+48.304%
2025-01-10	8.680000	9.100000	8.680000	9.090000	+2.828%	1,625	+39.494%
2025-01-08	8.850000	9.080000	8.670000	8.840000	-1.669%	3,018	+43.439%
2025-01-07	8.840000	9.010000	8.840000	8.990000	-0.333%	2,383	+41.046%
2025-01-06	9.090000	9.090000	8.624700	9.020000	+0.334%	7,712	+40.576%
2025-01-03	8.540000	9.090000	8.540000	8.990000	+3.604%	2,198	+41.046%
2025-01-02	8.834500	8.900000	8.530000	8.677300	+2.206%	2,189	+46.128%
2024-12-31	9.060000	9.060000	8.490000	8.490000	-5.667%	11,718	+49.352%
2024-12-30	8.540000	9.220000	8.370000	9.000000	+1.475%	9,938	+40.889%
2024-12-27	8.675000	9.220000	8.500000	8.869200	+1.945%	14,938	+42.967%
2024-12-26	8.360000	8.910000	8.150000	8.700000	-1.361%	16,128	+45.747%
2024-12-24	8.555000	8.820000	8.460000	8.820000	+4.379%	1,150	+43.764%
2024-12-23	8.340000	8.820000	8.037000	8.450000	-2.762%	3,606	+50.059%
2024-12-20	8.390000	8.690000	8.020100	8.690000	-0.230%	4,188	+45.915%
2024-12-19	8.380000	8.890000	8.372000	8.710000	-0.229%	2,581	+45.580%
2024-12-18	8.730000	8.890000	8.510000	8.730000	-2.567%	3,414	+45.246%
2024-12-17	7.960000	8.990000	7.960000	8.960000	-0.775%	2,501	+41.518%
2024-12-16	9.150000	9.150000	8.030000	9.030000	+4.393%	3,696	+40.421%
2024-12-13	8.320000	8.650000	8.050000	8.650000	+2.876%	4,471	+46.590%
2024-12-12	8.410000	8.810000	8.227200	8.408200	+2.102%	2,344	+50.805%
2024-12-11	8.000000	8.500000	7.980000	8.235100	+0.001%	6,304	+53.975%
2024-12-10	8.110000	8.550000	7.890000	8.235000	-1.730%	1,338	+53.977%
2024-12-09	8.190000	8.569900	8.190000	8.380000	-0.771%	2,392	+51.313%
2024-12-06	8.120000	8.445092	8.120000	8.445092	+0.389%	2,861	+50.146%
2024-12-05	8.400000	8.550000	8.376262	8.412400	-1.953%	2,583	+50.730%
2024-12-04	8.609000	8.609000	8.320000	8.580000	+4.411%	2,664	+47.786%
2024-12-03	8.020000	8.499000	8.020000	8.217500	-3.720%	4,198	+54.305%
2024-12-02	8.320000	8.599900	8.320000	8.535000	-0.756%	3,157	+48.565%
2024-11-29	8.450000	8.600000	8.400000	8.600000	-1.263%	2,489	+47.442%
2024-11-27	8.500000	8.710000	8.500000	8.710000	-2.448%	1,177	+45.580%
2024-11-26	8.670000	8.928600	8.611700	8.928600	+3.821%	3,161	+42.016%
2024-11-25	8.710000	9.230000	8.600000	8.600000	-1.149%	6,251	+47.442%
2024-11-22	8.620000	9.000000	8.620000	8.700000	-0.344%	2,612	+45.747%
2024-11-21	8.700000	8.865000	8.700000	8.730000	-0.001%	1,364	+45.246%
2024-11-20	8.780000	8.990000	8.600000	8.730100	-2.891%	9,245	+45.245%
2024-11-19	8.690000	9.280000	8.620000	8.990000	+2.084%	4,783	+41.046%
2024-11-18	8.806500	8.806500	8.806500	8.806500	+0.393%	370	+43.985%
2024-11-15	8.620000	8.840000	8.620000	8.772000	+1.645%	1,559	+44.551%
2024-11-14	8.715937	8.715937	8.620000	8.630000	-0.231%	779	+46.929%
2024-11-13	8.600000	8.961300	8.540000	8.650000	+0.116%	2,015	+46.590%
2024-11-12	8.640000	8.940000	8.640000	8.640000	-0.917%	2,245	+46.759%
2024-11-11	8.640000	8.980000	8.640000	8.720000	-1.246%	3,514	+45.413%
2024-11-08	8.870000	8.870000	8.830000	8.830000	+1.494%	1,008	+43.601%
2024-11-07	8.760000	8.900000	8.700000	8.700000	-2.027%	2,326	+45.747%
2024-11-06	8.900000	8.900000	8.760000	8.880000	-0.225%	1,777	+42.793%
2024-11-05	8.660000	8.980000	8.660000	8.900000	0.000%	9,142	+42.472%
2024-11-04	9.050000	9.050000	8.670300	8.900000	-1.279%	8,299	+42.472%
2024-11-01	8.630000	9.015300	8.630000	9.015300	+2.447%	10,601	+40.650%
2024-10-31	8.860000	8.990000	8.520000	8.800000	+0.571%	5,695	+44.091%
2024-10-30	8.790000	9.098000	8.684400	8.750000	-0.455%	7,105	+44.914%
2024-10-29	8.830000	9.090000	8.500000	8.790000	-2.333%	2,732	+44.255%
2024-10-28	9.500000	9.500000	8.930000	9.000000	+0.671%	9,639	+40.889%
2024-10-25	9.400000	9.500000	8.940000	8.940000	+0.676%	2,381	+41.834%
2024-10-24	8.680000	8.880000	8.347700	8.880000	+1.486%	3,252	+42.793%
2024-10-23	9.000000	9.000000	8.750000	8.750000	+0.344%	1,289	+44.914%
2024-10-22	8.820000	8.820000	8.720000	8.720000	-0.696%	1,545	+45.413%
2024-10-21	9.140000	9.497800	8.781100	8.781100	-4.241%	2,008	+44.401%
2024-10-18	9.350000	9.350000	9.042000	9.170000	-3.474%	1,917	+38.277%
2024-10-17	8.900000	9.500000	8.900000	9.500000	+6.982%	2,997	+33.474%
2024-10-16	9.160000	9.160000	8.660000	8.880000	-0.671%	1,890	+42.793%
2024-10-15	8.865000	9.040000	8.700000	8.940000	+0.846%	4,033	+41.834%
2024-10-14	9.100000	9.100000	8.660000	8.865000	-0.394%	1,562	+43.034%
2024-10-11	8.999000	9.060000	8.900000	8.900100	+4.094%	1,250	+42.470%
2024-10-10	8.770000	9.100000	8.550100	8.550100	-3.823%	1,865	+48.302%
2024-10-09	9.230000	9.230000	8.880000	8.890000	-1.658%	2,938	+42.632%
2024-10-08	9.148200	9.250100	9.025000	9.039900	+0.443%	4,013	+40.267%
2024-10-07	8.880000	9.150100	8.511800	9.000000	+1.350%	7,372	+40.889%
2024-10-04	9.040000	9.115800	8.880100	8.880100	-4.103%	1,087	+42.791%
2024-10-03	8.990000	9.603600	8.780200	9.260000	-0.537%	8,025	+36.933%
2024-10-02	8.600000	9.310000	8.600000	9.310000	+4.748%	1,295	+36.198%
2024-10-01	9.110000	9.110000	8.700000	8.888000	-3.788%	6,612	+42.664%
2024-09-30	9.050000	9.770000	8.700000	9.237900	+2.529%	9,271	+37.261%
2024-09-27	9.010000	9.010000	9.010000	9.010000	-1.422%	959	+40.733%
2024-09-26	9.030000	9.140000	9.030000	9.140000	+1.218%	844	+38.731%
2024-09-25	9.350000	9.523700	9.000000	9.030000	-3.008%	14,436	+40.421%
2024-09-23	9.270000	9.310000	9.213000	9.310000	-4.021%	789	+36.198%
2024-09-20	8.860000	9.700000	8.551000	9.700000	+6.593%	4,468	+30.722%
2024-09-19	9.030000	9.255000	9.020000	9.100000	+1.111%	1,746	+39.341%
2024-09-18	8.980000	9.532800	8.692300	9.000000	+1.351%	10,455	+40.889%
2024-09-17	9.100000	9.514478	8.750000	8.880000	-5.330%	11,761	+42.793%
2024-09-16	9.350000	9.605000	9.060000	9.380000	-1.263%	10,050	+35.181%
2024-09-13	9.200000	9.830000	9.000000	9.500000	+3.373%	14,008	+33.474%
2024-09-12	9.190000	9.480000	8.830000	9.190000	+1.470%	8,137	+37.976%
2024-09-11	8.950000	9.056900	8.900000	9.056900	+5.129%	1,359	+40.004%
2024-09-10	8.850000	9.349900	8.615000	8.615000	-1.879%	4,213	+47.185%
2024-09-09	8.600000	9.283700	8.390000	8.780000	-1.790%	17,690	+44.419%
2024-09-06	8.790000	9.470000	8.670000	8.940000	-1.215%	8,145	+41.834%
2024-09-05	8.750000	9.300000	8.600000	9.050000	+0.556%	7,672	+40.110%
2024-09-04	9.570000	9.570000	8.750000	9.000000	-5.956%	11,612	+40.889%
2024-09-03	9.430000	9.600000	8.880000	9.570000	-1.543%	7,413	+32.497%
2024-08-30	9.150000	10.460000	8.980000	9.720000	+8.725%	8,268	+30.453%
2024-08-29	9.290000	9.290000	8.940000	8.940000	+4.439%	3,222	+41.834%
2024-08-28	8.530000	8.830000	8.250000	8.560000	-2.617%	4,181	+48.131%
2024-08-27	9.040000	9.325000	8.750000	8.790000	-3.934%	1,814	+44.255%
2024-08-26	8.940000	9.150000	8.530000	9.150000	+1.666%	803	+38.579%
2024-08-22	9.060000	9.370000	9.000000	9.000100	-2.277%	1,392	+40.887%
2024-08-21	9.280000	9.440000	9.030000	9.209800	+1.071%	5,531	+37.679%
2024-08-20	9.000000	9.112200	9.000000	9.112200	+0.799%	831	+39.154%
2024-08-19	9.150000	9.540300	8.620000	9.040000	+0.333%	10,854	+40.265%
2024-08-16	8.550000	9.320000	8.550000	9.010000	+3.444%	9,055	+40.733%
2024-08-15	8.550000	8.710000	8.520600	8.710000	+1.208%	4,235	+45.580%
2024-08-14	8.606000	8.606000	8.606000	8.606000	+1.128%	546	+47.339%
2024-08-13	8.510000	8.510000	8.510000	8.510000	0.000%	707	+49.001%
2024-08-12	8.650000	8.650000	8.510000	8.510000	-4.596%	705	+49.001%
2024-08-09	8.700000	9.150000	8.700000	8.920000	+2.059%	2,428	+42.152%
2024-08-08	8.750000	8.750000	8.740000	8.740000	+7.900%	373	+45.080%
2024-08-07	8.020000	8.771200	8.020000	8.100100	-5.813%	965	+56.541%
2024-08-06	8.640000	8.640000	8.440000	8.600000	+2.994%	3,395	+47.442%
2024-08-05	8.450000	8.450000	8.350000	8.350000	-1.183%	4,456	+51.856%
2024-08-02	8.517000	8.517000	8.450000	8.450000	+0.595%	447	+50.059%
2024-08-01	8.400000	8.400000	8.400000	8.400000	+0.119%	610	+50.952%
2024-07-31	8.980000	8.980000	8.380000	8.390000	-3.230%	1,582	+51.132%
2024-07-30	8.160000	8.683700	8.160000	8.670000	+2.604%	919	+46.251%
2024-07-26	8.210000	8.500000	8.210000	8.450000	-0.118%	5,774	+50.059%
2024-07-25	8.480000	8.675000	8.370000	8.460000	-1.168%	5,171	+49.882%
2024-07-24	8.530000	8.560000	8.530000	8.560000	-2.617%	1,193	+48.131%
2024-07-23	8.490000	8.838900	8.490000	8.790000	+2.807%	843	+44.255%
2024-07-22	8.870000	9.050000	8.550000	8.550000	-3.499%	1,079	+48.304%
2024-07-19	7.970000	9.200000	7.970000	8.860000	+11.167%	6,986	+43.115%
2024-07-18	8.750000	8.750000	7.550000	7.970000	-6.784%	15,009	+59.097%
2024-07-17	8.890000	8.990000	8.500100	8.550000	-6.964%	2,620	+48.304%
2024-07-16	9.790000	9.790000	9.060000	9.190000	-6.129%	3,709	+37.976%
2024-07-15	10.525000	10.525000	9.650000	9.790000	-4.488%	1,591	+29.520%
2024-07-12	10.210000	10.910000	10.210000	10.250000	+0.985%	2,159	+23.707%
2024-07-11	9.950000	10.749900	9.950000	10.150000	+0.995%	1,876	+24.926%
2024-07-10	9.960000	10.050000	9.960000	10.050000	-0.298%	683	+26.169%
2024-07-09	9.670000	10.250000	9.670000	10.080000	-3.077%	2,202	+25.794%
2024-07-08	10.150000	10.400000	10.050000	10.400000	+3.586%	970	+21.923%
2024-07-05	9.460000	10.240000	9.460000	10.040000	+2.345%	5,943	+26.295%
2024-07-03	9.570000	9.810000	9.570000	9.810000	+0.719%	1,769	+29.256%
2024-07-02	9.690000	9.900000	9.610000	9.740000	-1.117%	1,122	+30.185%
2024-07-01	9.510000	9.850000	9.510000	9.850000	+2.926%	3,168	+28.731%
2024-06-28	9.480000	9.588000	9.220000	9.570000	+1.863%	4,814	+32.497%
2024-06-27	9.202100	9.689900	9.115000	9.395000	+4.157%	12,456	+34.965%
2024-06-26	8.900000	9.100000	8.900000	9.020000	+0.895%	3,291	+40.576%
2024-06-25	9.040000	9.040000	8.920000	8.940000	-0.112%	2,159	+41.834%
2024-06-24	8.890000	9.050000	8.890000	8.950000	+0.562%	3,302	+41.676%
2024-06-21	8.930000	9.075000	8.900000	8.900000	-1.506%	3,981	+42.472%
2024-06-20	8.980000	9.036100	8.900000	9.036100	-0.483%	1,166	+40.326%
2024-06-18	9.060000	9.139900	8.690000	9.080000	-0.765%	4,712	+39.648%
2024-06-17	9.210000	9.210000	9.150000	9.150000	-0.813%	5,752	+38.579%
2024-06-14	9.300000	9.300000	9.150000	9.225000	+0.272%	4,824	+37.453%
2024-06-13	9.280000	9.280000	9.200000	9.200000	-0.541%	1,427	+37.826%
2024-06-12	9.225000	9.300000	9.150000	9.250000	-0.185%	4,103	+37.081%
2024-06-11	9.170000	9.300000	9.170000	9.267100	-0.354%	3,020	+36.828%
2024-06-10	9.170000	9.300000	9.170000	9.300000	+0.213%	2,874	+36.344%
2024-06-07	9.280200	9.280200	9.280200	9.280200	-0.213%	499	+36.635%
2024-06-06	9.160000	9.300000	9.160000	9.300000	+0.813%	1,917	+36.344%
2024-06-05	9.210000	9.300000	9.030000	9.225000	-0.270%	5,781	+37.453%
2024-06-04	9.370000	9.380000	9.250000	9.250000	+0.542%	4,565	+37.081%
2024-06-03	9.275000	9.380000	9.164800	9.200100	+0.001%	3,442	+37.825%
2024-05-31	9.340000	9.340000	9.200000	9.200000	0.000%	872	+37.826%
2024-05-30	9.080000	9.245000	9.080000	9.200000	+0.163%	1,310	+37.826%
2024-05-29	9.160000	9.210000	9.150000	9.185000	-0.380%	3,824	+38.051%
2024-05-28	9.200000	9.300000	9.020000	9.220000	-1.915%	11,078	+37.527%
2024-05-24	8.810000	9.460000	8.810000	9.400000	+14.311%	28,307	+34.894%
2024-05-23	8.400000	8.400000	8.223200	8.223200	-3.028%	5,169	+54.198%
2024-05-22	8.210000	8.480000	8.170000	8.480000	+2.788%	9,324	+49.528%
2024-05-21	8.320000	8.320000	8.207100	8.250000	-0.841%	3,489	+53.697%
2024-05-20	8.278800	8.320000	8.278800	8.320000	+0.605%	665	+52.404%
2024-05-17	8.200000	8.500000	8.200000	8.270000	+0.364%	9,343	+53.325%
2024-05-16	8.160000	8.400000	8.160000	8.240000	+0.243%	3,605	+53.883%
2024-05-15	8.230000	8.290000	8.220000	8.220000	+0.514%	3,783	+54.258%
2024-05-14	8.400000	8.430000	8.178000	8.178000	-0.632%	9,360	+55.050%
2024-05-13	8.050000	8.340000	8.000100	8.230000	+0.796%	19,997	+54.070%
2024-05-10	8.050000	8.368200	8.050000	8.165000	-0.427%	6,282	+55.297%
2024-05-09	8.040000	8.320000	7.948800	8.200000	-1.442%	5,722	+54.634%
2024-05-08	8.330000	8.340000	7.700000	8.320000	+3.870%	22,272	+52.404%
2024-05-07	6.840000	8.500000	6.840000	8.010000	+38.103%	296,624	+58.302%
2024-05-06	5.720000	6.039000	5.720000	5.800000	+0.381%	1,270	+118.621%
2024-05-03	5.460000	5.889900	5.460000	5.778000	+4.202%	1,785	+119.453%
2024-05-02	5.730000	5.730000	5.545000	5.545000	-3.059%	568	+128.674%
2024-05-01	6.200000	6.200000	5.720000	5.720000	-4.027%	2,540	+121.678%
2024-04-30	5.960000	5.960000	5.960000	5.960000	-2.295%	711	+112.752%
2024-04-29	6.100000	6.100000	6.100000	6.100000	-1.929%	465	+107.869%
2024-04-26	6.220000	6.220000	6.220000	6.220000	+2.051%	475	+103.859%
2024-04-25	5.860000	6.160000	5.860000	6.095000	+1.078%	1,526	+108.039%
2024-04-24	5.896900	6.200000	5.896900	6.030000	+1.860%	2,203	+110.282%
2024-04-23	6.100000	6.100000	5.835000	5.919900	+0.168%	5,395	+114.193%
2024-04-22	6.110000	6.316000	5.910000	5.910000	0.000%	1,352	+114.552%
2024-04-19	6.260000	6.260000	5.910000	5.910000	-4.831%	769	+114.552%
2024-04-18	6.000000	6.210000	6.000000	6.210000	+3.500%	679	+104.187%
2024-04-17	6.020000	6.140000	6.000000	6.000000	-1.800%	2,474	+111.333%
2024-04-16	6.140000	6.570000	6.110000	6.110000	-0.489%	1,147	+107.529%
2024-04-15	6.140000	6.585400	6.140000	6.140000	+0.163%	1,705	+106.515%
2024-04-12	6.380000	6.380000	6.120000	6.130000	+0.163%	1,787	+106.852%
2024-04-11	6.120000	6.120000	6.120000	6.120000	-0.165%	268	+107.190%
2024-04-10	6.480000	6.480000	6.130100	6.130100	-8.232%	1,042	+106.848%
2024-04-09	6.490000	6.770000	6.480000	6.680000	+2.804%	22,112	+89.820%
2024-04-08	6.930000	6.930000	6.497800	6.497800	-0.795%	1,880	+95.143%
2024-04-05	6.136800	6.549900	6.136800	6.549900	+7.025%	601	+93.591%
2024-04-04	6.120000	6.235200	6.120000	6.120000	-1.452%	657	+107.190%
2024-04-03	6.310000	6.310000	6.110000	6.210200	-3.418%	3,773	+104.180%
2024-04-02	6.360000	6.555000	6.360000	6.430000	-2.280%	972	+97.201%
2024-04-01	6.510000	6.580000	6.350000	6.580000	+3.622%	5,749	+92.705%
2024-03-28	6.250000	6.500000	6.250000	6.350000	+1.567%	504	+99.685%
2024-03-27	6.480000	6.480000	6.252000	6.252000	-0.762%	863	+102.815%
2024-03-26	6.610000	6.690000	6.250000	6.300000	-5.970%	4,477	+101.270%
2024-03-25	7.060000	7.060000	6.610000	6.700000	-3.319%	1,692	+89.254%
2024-03-22	6.898000	7.055000	6.885300	6.930000	+2.113%	1,038	+82.973%
2024-03-21	6.600000	6.786600	6.600000	6.786600	-0.818%	1,718	+86.839%
2024-03-20	6.842600	6.842600	6.842600	6.842600	+3.363%	195	+85.310%
2024-03-19	6.620000	6.860000	6.620000	6.620000	-0.601%	941	+91.541%
2024-03-18	6.790000	6.855000	6.620000	6.660000	-4.310%	3,031	+90.390%
2024-03-15	6.620000	6.960000	6.620000	6.960000	+4.977%	1,630	+82.184%
2024-03-14	6.714600	7.000000	6.630000	6.630000	-2.068%	1,715	+91.252%
2024-03-13	6.790000	7.250000	6.750000	6.770000	-1.168%	3,341	+87.297%
2024-03-12	7.190000	7.220000	6.850000	6.850000	+1.481%	6,223	+85.109%
2024-03-11	6.600000	6.750000	6.600000	6.750000	+1.501%	1,036	+87.852%
2024-03-08	6.930000	6.930000	6.630000	6.650200	-2.918%	1,460	+90.671%
2024-03-07	7.140000	7.710000	6.850000	6.850100	-5.338%	6,959	+85.107%
2024-03-06	6.760000	7.310000	6.760000	7.236400	+2.790%	3,398	+75.225%
2024-03-05	7.688600	7.688600	6.977500	7.040000	-5.446%	2,555	+80.114%
2024-03-04	7.250000	7.445500	7.250000	7.445500	-1.253%	1,999	+70.304%
2024-03-01	6.980000	7.540000	6.980000	7.540000	+7.561%	794	+68.170%
2024-02-29	7.460000	7.460000	7.010000	7.010000	-2.095%	722	+80.884%
2024-02-28	7.700000	7.700000	7.160000	7.160000	-6.771%	692	+77.095%
2024-02-27	7.150000	7.730000	7.150000	7.680000	+5.975%	2,764	+65.104%
2024-02-26	7.030000	7.247000	7.030000	7.247000	+2.649%	1,226	+74.969%
2024-02-23	6.930000	7.395000	6.730100	7.060000	-0.071%	2,045	+79.603%
2024-02-22	6.807500	7.065000	6.807500	7.065000	+2.988%	4,097	+79.476%
2024-02-21	6.690000	6.860000	6.690000	6.860000	+1.780%	807	+84.840%
2024-02-20	6.890000	6.890000	6.740000	6.740000	-3.604%	6,680	+88.131%
2024-02-16	7.000000	7.000000	6.992000	6.992000	-0.114%	1,051	+81.350%
2024-02-15	7.040000	7.053000	7.000000	7.000000	-0.568%	817	+81.143%
2024-02-14	7.120000	7.120000	6.990100	7.040000	-1.124%	2,614	+80.114%
2024-02-13	7.020000	7.120000	7.010100	7.120000	+0.282%	2,247	+78.090%
2024-02-12	7.195000	7.195000	7.078900	7.100000	-1.388%	3,584	+78.592%
2024-02-09	7.500000	7.500000	7.080000	7.199900	-5.264%	8,386	+76.114%
2024-02-08	7.430000	7.600000	7.430000	7.600000	+1.198%	3,938	+66.842%
2024-02-07	7.530000	7.622000	7.510000	7.510000	-0.173%	2,677	+68.842%
2024-02-06	7.440000	7.800000	7.440000	7.523000	+0.307%	3,789	+68.550%
2024-02-05	7.560000	7.620000	7.500000	7.500000	-2.344%	2,858	+69.067%
2024-02-02	7.740000	7.740000	7.650000	7.680000	-1.158%	2,156	+65.104%
2024-02-01	7.710000	7.770000	7.655000	7.770000	-0.257%	830	+63.192%
2024-01-31	7.680000	7.799700	7.510000	7.790000	+1.432%	14,631	+62.773%
2024-01-30	7.650000	7.725000	7.650000	7.680000	-1.538%	3,768	+65.104%
2024-01-29	7.770000	7.800000	7.770000	7.800000	+1.212%	1,073	+62.564%
2024-01-26	7.640000	7.747100	7.640000	7.706600	+0.082%	1,715	+64.534%
2024-01-25	7.700300	7.700300	7.700300	7.700300	-0.255%	413	+64.669%
2024-01-24	7.755000	7.755000	7.720000	7.720000	+0.065%	456	+64.249%
2024-01-23	7.800000	7.800000	7.715000	7.715000	-0.452%	1,084	+64.355%
2024-01-22	7.780000	7.800000	7.750000	7.750000	-1.337%	2,747	+63.613%
2024-01-19	7.855000	7.855000	7.855000	7.855000	-1.812%	1,776	+61.426%
2024-01-18	7.780000	8.000000	7.780000	8.000000	+1.523%	788	+58.500%
2024-01-17	7.880000	7.880000	7.880000	7.880000	-1.253%	1,013	+60.914%
2024-01-16	7.979400	7.980000	7.979400	7.980000	+2.571%	1,032	+58.897%
2024-01-12	7.990000	7.990000	7.780000	7.780000	-1.519%	1,132	+62.982%
2024-01-11	7.950000	8.410000	7.900000	7.900000	-2.349%	1,515	+60.506%
2024-01-10	7.990000	8.208300	7.990000	8.090000	+1.252%	1,509	+56.737%
2024-01-09	7.770000	8.080000	7.770000	7.990000	+2.305%	1,190	+58.698%
2024-01-08	8.060000	8.151400	7.796500	7.810000	-3.580%	1,287	+62.356%
2024-01-05	8.100000	8.420000	8.100000	8.100000	+1.250%	1,425	+56.543%
2024-01-04	7.830000	8.000000	7.830000	8.000000	+0.957%	1,918	+58.500%
2024-01-03	7.970000	7.970000	7.924200	7.924200	-0.575%	641	+60.016%
2023-12-29	7.950000	8.240000	7.728900	7.970000	-2.209%	6,494	+59.097%

.dark-mode .bLPPsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLPPsb{ color: #333333; background-color: white; border: 2px solid #333333; }NYCAmerican Strategic Investment Co.stock NYSE

NYC
American Strategic Investment Co.
stock NYSE