Dark

NYC
American Strategic Investment Co.
stock NYSE

At Close

Jun 26, 2026 3:59:30 PM EDT

8.61USD+2.867%(+0.24)8,112

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2026 8:09:30 AM EDT

7.70USD-8.005%(-0.67)0

After-hours

Jun 26, 2026 4:00:30 PM EDT

8.75USD+1.626%(+0.14)1,108

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	8.300000	8.950000	8.280000	8.750000	+4.540%	8,112	0.000%
2026-06-25	8.220000	8.729900	7.790000	8.370000	+3.846%	220,374	+4.540%
2026-06-24	8.010000	8.320000	8.000000	8.060000	-2.657%	28,254	+8.561%
2026-06-23	7.790000	8.320000	7.772000	8.280000	+7.393%	49,495	+5.676%
2026-06-22	7.700000	8.010000	7.510000	7.710000	+1.314%	13,183	+13.489%
2026-06-18	8.000000	8.320000	7.560000	7.610000	-3.671%	8,833	+14.980%
2026-06-17	8.200000	8.420000	7.770000	7.900000	-1.619%	20,997	+10.759%
2026-06-16	8.050000	8.280000	8.030000	8.030000	-2.311%	7,376	+8.966%
2026-06-15	7.780000	8.630000	7.780000	8.220000	+5.656%	2,990	+6.448%
2026-06-12	7.310000	8.000000	7.310000	7.780000	+4.430%	14,742	+12.468%
2026-06-11	8.600000	11.010000	7.000000	7.450000	-13.372%	186,795	+17.450%
2026-06-10	9.000000	9.250000	8.300000	8.600000	-4.338%	41,910	+1.744%
2026-06-09	8.510000	8.990000	8.470000	8.990000	+5.765%	17,288	-2.670%
2026-06-08	8.500000	8.500000	8.500000	8.500000	+2.901%	1,994	+2.941%
2026-06-05	8.500000	9.000000	8.260000	8.260400	-3.859%	10,003	+5.927%
2026-06-04	8.592000	8.592000	8.592000	8.592000	-1.014%	1,017	+1.839%
2026-06-03	8.690000	8.690000	8.540000	8.680000	+2.118%	2,980	+0.806%
2026-06-02	8.360000	8.500000	8.360000	8.500000	-2.074%	1,460	+2.941%
2026-06-01	8.530000	8.750000	8.200000	8.680000	+1.166%	26,648	+0.806%
2026-05-29	8.610000	8.990000	8.570000	8.580000	-3.704%	3,328	+1.981%
2026-05-28	8.740000	9.130000	8.600000	8.910000	-4.194%	5,471	-1.796%
2026-05-27	9.810000	10.188000	8.700000	9.300000	-5.966%	43,813	-5.914%
2026-05-26	9.710000	10.065200	9.705000	9.890000	+4.989%	1,768	-11.527%
2026-05-22	9.100000	9.440000	8.850000	9.420000	+3.516%	7,779	-7.113%
2026-05-21	10.310000	12.700000	8.420000	9.100000	-14.474%	120,532	-3.846%
2026-05-20	10.649900	10.649900	10.070000	10.640000	-0.094%	3,029	-17.763%
2026-05-19	9.860000	10.700000	9.410000	10.650000	+10.306%	15,535	-17.840%
2026-05-18	10.010000	10.010000	9.288500	9.655000	+1.632%	4,159	-9.373%
2026-05-15	10.500000	10.500000	9.120100	9.500000	-1.042%	10,537	-7.895%
2026-05-14	8.500000	10.500000	8.500000	9.600000	+12.019%	31,903	-8.854%
2026-05-13	8.560000	9.245000	8.560000	8.570000	+6.460%	12,224	+2.100%
2026-05-12	8.410000	13.970000	7.160000	8.050000	-4.167%	313,815	+8.696%
2026-05-11	7.810000	8.440000	7.810000	8.400000	+5.528%	3,272	+4.167%
2026-05-08	7.940000	8.565000	7.940000	7.960000	-2.069%	2,529	+9.925%
2026-05-07	8.000000	8.610000	8.000000	8.128135	-1.118%	3,067	+7.651%
2026-05-06	8.220000	8.220000	8.220000	8.220000	+0.061%	221	+6.448%
2026-05-05	8.230000	8.230000	8.215000	8.215000	+2.688%	2,173	+6.512%
2026-05-04	8.010200	8.315000	8.000000	8.000000	0.000%	2,375	+9.375%
2026-05-01	8.340000	8.345000	8.000000	8.000000	-0.374%	1,868	+9.375%
2026-04-29	8.080000	8.080000	8.030000	8.030000	-2.430%	1,132	+8.966%
2026-04-28	8.230000	8.230000	8.230000	8.230000	+2.109%	4,074	+6.318%
2026-04-27	7.970000	8.060000	7.970000	8.060000	-2.006%	529	+8.561%
2026-04-24	8.140000	8.490000	8.010000	8.225000	-3.235%	3,233	+6.383%
2026-04-23	8.050000	8.500000	8.050000	8.500000	+6.117%	5,489	+2.941%
2026-04-22	8.066200	8.355000	8.010000	8.010000	-2.909%	2,844	+9.238%
2026-04-21	8.240000	8.250000	8.165000	8.250000	-3.169%	1,971	+6.061%
2026-04-20	7.910000	8.520000	7.910000	8.520000	+4.032%	614	+2.700%
2026-04-17	8.189800	8.189800	8.189800	8.189800	+3.047%	368	+6.840%
2026-04-16	8.000000	8.001000	7.910000	7.947600	+0.475%	1,381	+10.096%
2026-04-15	8.340000	8.665000	7.910000	7.910000	+0.381%	5,021	+10.619%
2026-04-14	8.060000	8.759900	7.880000	7.880000	-3.194%	6,029	+11.041%
2026-04-13	8.500000	8.500000	8.060000	8.140000	+0.370%	1,524	+7.494%
2026-04-09	8.060000	8.690000	8.060000	8.110000	+0.620%	886	+7.891%
2026-04-08	8.260000	8.260000	8.060000	8.060000	-2.837%	574	+8.561%
2026-04-07	8.210000	8.295300	8.210000	8.295300	-1.714%	476	+5.481%
2026-04-06	8.100000	8.450000	8.060000	8.440000	+1.809%	3,248	+3.673%
2026-04-01	8.150000	8.290000	8.020000	8.290000	-2.700%	5,767	+5.549%
2026-03-31	8.520000	8.520000	8.520000	8.520000	+2.097%	537	+2.700%
2026-03-30	8.040000	8.574700	8.040000	8.345000	+2.280%	850	+4.853%
2026-03-27	8.159000	8.159000	8.159000	8.159000	-2.287%	581	+7.244%
2026-03-26	9.000000	9.000000	8.350000	8.350000	-0.771%	668	+4.790%
2026-03-25	8.350000	8.414900	8.200000	8.414900	-1.234%	1,065	+3.982%
2026-03-24	8.970000	8.970000	8.250100	8.520000	-4.911%	1,225	+2.700%
2026-03-23	8.960000	8.960000	8.960000	8.960000	+0.448%	316	-2.344%
2026-03-20	8.500000	8.920000	8.500000	8.920000	+6.254%	4,844	-1.906%
2026-03-19	8.199700	8.500000	8.199700	8.395000	-3.172%	987	+4.229%
2026-03-18	8.090000	8.699900	8.090000	8.670000	+3.092%	873	+0.923%
2026-03-17	8.410000	8.410000	8.410000	8.410000	-2.999%	384	+4.043%
2026-03-16	8.150000	8.699900	8.150000	8.670000	+6.773%	1,745	+0.923%
2026-03-13	8.438700	8.438700	8.120000	8.120000	-6.127%	858	+7.759%
2026-03-12	8.650000	8.650000	8.650000	8.650000	+2.367%	2	+1.156%
2026-03-10	8.450000	8.450000	8.450000	8.450000	+0.361%	167	+3.550%
2026-03-09	8.030000	8.679900	8.030000	8.419600	+3.946%	1,948	+3.924%
2026-03-06	8.020000	8.247800	8.020000	8.100000	-6.358%	1,705	+8.025%
2026-03-05	8.300000	8.680000	8.300000	8.650000	-0.346%	2,317	+1.156%
2026-03-04	8.020000	8.680000	8.020000	8.680000	+3.149%	951	+0.806%
2026-03-03	8.330000	8.415000	8.330000	8.415000	+1.012%	1,700	+3.981%
2026-03-02	8.020000	8.345000	8.020000	8.330700	+2.848%	1,239	+5.033%
2026-02-27	8.809900	8.809900	8.100000	8.100000	+0.998%	3,024	+8.025%
2026-02-26	8.580000	8.797800	8.020000	8.020000	-6.199%	9,905	+9.102%
2026-02-25	8.750000	8.869600	8.550000	8.550000	-2.286%	1,670	+2.339%
2026-02-23	8.670000	8.750000	8.670000	8.750000	-0.681%	514	0.000%
2026-02-20	8.810000	8.810000	8.810000	8.810000	-3.611%	327	-0.681%
2026-02-19	8.970000	9.300000	8.958434	9.140000	-1.189%	3,099	-4.267%
2026-02-18	8.850000	10.020000	8.700000	9.250000	+9.632%	3,592	-5.405%
2026-02-17	8.230000	8.860000	8.230000	8.437300	+2.023%	4,097	+3.706%
2026-02-13	9.170000	9.720000	8.270000	8.270000	-6.023%	1,691	+5.804%
2026-02-12	8.780000	9.000000	8.780000	8.800000	+0.790%	2,136	-0.568%
2026-02-11	8.740000	8.960000	8.731000	8.731000	-0.331%	1,922	+0.218%
2026-02-10	8.760000	8.760000	8.760000	8.760000	-2.123%	298	-0.114%
2026-02-09	8.870000	9.000000	8.870000	8.950000	-1.432%	682	-2.235%
2026-02-06	9.050000	9.450000	9.050000	9.080000	-3.966%	1,343	-3.634%
2026-02-05	9.260000	9.455000	9.073500	9.455000	+2.186%	1,023	-7.456%
2026-02-04	9.010000	9.284700	8.500000	9.252700	+3.963%	1,797	-5.433%
2026-02-03	8.900000	8.900000	8.900000	8.900000	-7.580%	2,128	-1.685%
2026-02-02	11.000000	11.355000	9.470000	9.630000	-12.693%	14,081	-9.138%
2026-01-30	10.840000	11.740000	10.580100	11.030000	-3.076%	4,872	-20.671%
2026-01-29	11.200000	11.380000	10.310000	11.380000	+0.044%	6,779	-23.111%
2026-01-28	10.550000	11.990000	10.266200	11.375000	+7.413%	19,104	-23.077%
2026-01-27	10.000000	10.590000	10.000000	10.590000	+5.164%	3,899	-17.375%
2026-01-26	10.350000	10.350000	9.930600	10.070000	+1.206%	1,473	-13.108%
2026-01-23	10.020000	10.590000	9.950000	9.950000	-6.043%	3,941	-12.060%
2026-01-22	10.270000	10.719634	9.950400	10.590000	+2.915%	6,044	-17.375%
2026-01-21	10.530000	10.925000	10.280000	10.290000	-2.279%	5,283	-14.966%
2026-01-20	10.220000	10.650000	10.120000	10.530000	+3.033%	13,997	-16.904%
2026-01-16	9.630000	10.600000	9.414400	10.220000	+3.441%	2,750	-14.384%
2026-01-15	10.010000	10.350000	9.800000	9.880000	-1.200%	8,665	-11.437%
2026-01-14	9.930000	10.000000	9.110000	10.000000	+5.485%	3,286	-12.500%
2026-01-13	9.400000	9.950000	9.200000	9.480000	+2.486%	5,291	-7.700%
2026-01-12	9.000000	9.250000	9.000000	9.250000	+2.664%	5,119	-5.405%
2026-01-09	8.810000	9.300000	8.750000	9.010000	+0.558%	12,756	-2.886%
2026-01-08	8.660000	9.000000	8.210000	8.960000	+9.077%	15,461	-2.344%
2026-01-07	8.200000	8.500000	8.120000	8.214400	-3.246%	2,073	+6.520%
2026-01-06	8.730000	8.780000	8.490000	8.490000	+3.553%	1,513	+3.062%
2026-01-05	8.410000	8.410000	7.820000	8.198680	-4.667%	3,037	+6.724%
2026-01-02	8.390000	8.620000	8.390000	8.600000	+3.754%	1,863	+1.744%
2025-12-31	8.180000	8.750000	8.180000	8.288800	-0.310%	14,800	+5.564%
2025-12-30	8.490000	8.500000	8.069000	8.314600	+2.208%	2,427	+5.237%
2025-12-29	8.110000	8.500000	7.770000	8.135000	-2.691%	10,830	+7.560%
2025-12-26	7.890000	8.380000	7.890000	8.360000	+2.076%	2,068	+4.665%
2025-12-24	8.150000	8.190000	7.908951	8.190000	-1.087%	2,157	+6.838%
2025-12-23	7.794700	8.280000	7.794700	8.280000	+0.121%	1,648	+5.676%
2025-12-22	7.925000	8.270000	7.850000	8.270000	+2.225%	1,914	+5.804%
2025-12-19	7.690000	8.100000	7.690000	8.090000	-0.123%	3,743	+8.158%
2025-12-18	8.110000	8.140000	8.100000	8.100000	-2.292%	1,604	+8.025%
2025-12-17	7.670000	8.290000	7.670000	8.290000	+5.605%	3,153	+5.549%
2025-12-16	7.900000	7.965000	7.530100	7.850000	+3.822%	3,280	+11.465%
2025-12-15	8.200000	8.200000	7.399100	7.561000	-5.369%	3,134	+15.725%
2025-12-12	8.000000	8.000000	7.440000	7.990000	+1.139%	2,810	+9.512%
2025-12-11	7.530000	8.130000	7.400000	7.900000	+4.775%	3,574	+10.759%
2025-12-10	8.000000	8.210000	7.500000	7.540000	-8.049%	2,313	+16.048%
2025-12-09	7.680000	8.200000	7.385000	8.200000	+7.330%	6,334	+6.707%
2025-12-08	7.270000	7.670000	7.270000	7.640000	+5.379%	2,020	+14.529%
2025-12-05	7.275000	7.570000	7.050000	7.250000	-4.354%	6,441	+20.690%
2025-12-04	7.450000	7.850000	7.200000	7.580000	-1.558%	3,873	+15.435%
2025-12-03	7.180000	7.740000	7.160000	7.700000	+5.479%	3,513	+13.636%
2025-12-02	7.800000	7.980000	7.030000	7.300000	-6.610%	8,850	+19.863%
2025-12-01	7.600000	8.000000	7.505000	7.816700	-1.054%	2,136	+11.940%
2025-11-28	7.900000	7.900000	7.900000	7.900000	+5.333%	1,276	+10.759%
2025-11-26	7.342200	7.750000	7.250000	7.500000	-0.487%	6,112	+16.667%
2025-11-25	7.536686	7.536686	7.536686	7.536686	-1.610%	497	+16.099%
2025-11-24	7.740000	7.740000	7.348200	7.660000	-4.250%	2,773	+14.230%
2025-11-21	7.630000	8.000000	7.390000	8.000000	+3.560%	2,342	+9.375%
2025-11-20	8.250000	8.268200	7.725000	7.725000	-6.250%	8,471	+13.269%
2025-11-19	8.250000	8.250000	7.490000	8.240000	+3.000%	1,731	+6.189%
2025-11-18	8.000000	8.000000	8.000000	8.000000	+1.266%	740	+9.375%
2025-11-17	7.730000	8.040000	7.500000	7.900000	-0.629%	10,968	+10.759%
2025-11-14	7.750000	7.990000	7.680000	7.950000	+1.251%	12,179	+10.063%
2025-11-13	7.790000	7.851738	7.750000	7.851738	-0.422%	1,841	+11.440%
2025-11-12	7.647000	8.045000	7.647000	7.885000	+0.446%	1,360	+10.970%
2025-11-11	7.510000	7.850000	7.510000	7.850000	+0.770%	2,170	+11.465%
2025-11-10	7.500000	7.790000	7.200000	7.790000	-0.763%	4,833	+12.323%
2025-11-07	8.500000	8.560000	7.700000	7.849900	-10.287%	19,005	+11.466%
2025-11-06	9.010000	9.010000	8.500000	8.750000	-2.886%	1,416	0.000%
2025-11-05	9.200000	9.200000	8.900000	9.010000	-1.851%	2,610	-2.886%
2025-11-04	9.170000	9.179900	9.020000	9.179900	-0.435%	2,165	-4.683%
2025-11-03	9.530000	9.620000	9.220000	9.220000	-3.253%	2,086	-5.098%
2025-10-31	9.530000	9.530000	9.530000	9.530000	-1.346%	972	-8.185%
2025-10-30	9.810000	9.820000	9.510000	9.660000	-1.629%	2,740	-9.420%
2025-10-29	9.690000	9.820000	9.500000	9.820000	+0.409%	2,296	-10.896%
2025-10-28	9.188800	9.780000	9.170100	9.780000	+3.165%	3,187	-10.532%
2025-10-27	9.750000	9.865000	9.480000	9.480000	-5.010%	2,793	-7.700%
2025-10-24	9.740000	10.080000	9.740000	9.980000	+2.887%	1,375	-12.325%
2025-10-23	9.750000	10.030000	9.630000	9.700000	+1.358%	2,895	-9.794%
2025-10-22	9.900000	10.000000	9.560000	9.570000	-2.247%	1,781	-8.568%
2025-10-21	10.250000	10.250000	9.790000	9.790000	-0.609%	1,704	-10.623%
2025-10-20	9.980000	10.100000	9.665000	9.850000	0.000%	4,245	-11.168%
2025-10-17	9.560000	9.890000	9.180000	9.850000	+0.922%	5,131	-11.168%
2025-10-16	9.500000	9.970000	9.500000	9.760000	+1.350%	3,123	-10.348%
2025-10-15	9.460000	9.730000	9.420000	9.630000	-1.231%	1,142	-9.138%
2025-10-14	9.610000	9.889900	9.610000	9.750000	+2.524%	1,822	-10.256%
2025-10-13	9.880000	9.890000	9.510000	9.510000	-1.451%	2,670	-7.992%
2025-10-10	9.810000	10.090000	9.650000	9.650000	-4.455%	1,599	-9.326%
2025-10-09	10.025000	10.100000	9.801000	10.100000	0.000%	1,403	-13.366%
2025-10-08	9.820000	10.400000	9.650000	10.100000	+2.144%	7,328	-13.366%
2025-10-07	10.140000	10.140000	9.888000	9.888000	+0.081%	552	-11.509%
2025-10-06	9.750000	10.100000	9.460000	9.880000	+0.980%	3,753	-11.437%
2025-10-03	9.800000	10.320000	9.495000	9.784100	-4.077%	3,721	-10.569%
2025-10-02	9.787500	10.320000	9.268400	10.200000	+1.291%	2,198	-14.216%
2025-10-01	9.860000	10.227700	9.400000	10.070000	+0.420%	4,934	-13.108%
2025-09-30	9.710000	10.027900	9.635000	10.027900	+3.274%	2,619	-12.743%
2025-09-29	9.710000	9.710000	9.710000	9.710000	-2.900%	1,078	-9.887%
2025-09-26	9.965000	10.250000	9.965000	10.000000	+0.503%	3,830	-12.500%
2025-09-25	9.630000	10.220000	9.630000	9.950000	0.000%	2,884	-12.060%
2025-09-24	9.900000	9.950000	9.247100	9.950000	+2.577%	3,921	-12.060%
2025-09-23	9.300000	9.700000	9.300000	9.700000	+2.537%	1,525	-9.794%
2025-09-22	9.800000	10.339900	9.091600	9.460000	-0.106%	7,834	-7.505%
2025-09-19	10.490000	10.490000	9.420000	9.470000	-6.607%	29,893	-7.603%
2025-09-18	9.760000	10.200000	9.520000	10.140000	+5.187%	16,731	-13.708%
2025-09-17	9.340000	10.280000	9.200000	9.640000	+0.731%	34,327	-9.232%
2025-09-16	9.630000	10.075000	9.260000	9.570000	-0.356%	6,795	-8.568%
2025-09-15	9.110000	9.685000	9.110000	9.604200	+1.632%	4,559	-8.894%
2025-09-12	10.060000	10.180000	9.450000	9.450000	-5.216%	7,941	-7.407%
2025-09-11	9.990000	10.495000	9.400000	9.970000	+2.784%	10,449	-12.237%
2025-09-10	9.360000	9.700000	9.360000	9.700000	+1.305%	1,357	-9.794%
2025-09-09	10.060000	10.060000	9.069300	9.575000	-6.494%	2,569	-8.616%
2025-09-08	9.890000	10.240000	9.550000	10.240000	+2.605%	2,286	-14.551%
2025-09-05	9.500000	10.000000	9.500000	9.980000	-3.575%	3,085	-12.325%
2025-09-04	10.000000	10.822900	9.910000	10.350000	-5.566%	4,859	-15.459%
2025-09-03	10.120000	10.960000	9.860000	10.960000	+4.084%	1,935	-20.164%
2025-09-02	10.380000	10.530000	9.530100	10.530000	-3.923%	3,728	-16.904%
2025-08-29	10.820000	10.960000	9.910000	10.960000	-3.521%	3,849	-20.164%
2025-08-28	10.665000	11.380000	10.530000	11.360000	+5.970%	1,860	-22.975%
2025-08-27	10.510000	10.720000	10.510000	10.720000	-9.153%	2,101	-18.377%
2025-08-25	11.330000	11.800000	10.725000	11.800000	+7.273%	3,237	-25.847%
2025-08-22	11.100000	11.100000	11.000000	11.000000	-4.597%	1,799	-20.455%
2025-08-21	11.925000	12.800000	11.530000	11.530000	-3.286%	682	-24.111%
2025-08-20	11.105000	12.520000	11.105000	11.921700	+0.267%	2,219	-26.604%
2025-08-19	12.010000	12.010000	11.890000	11.890000	-0.001%	1,481	-26.409%
2025-08-15	12.990000	13.000000	11.890100	11.890100	-14.081%	748	-26.409%
2025-08-12	12.761800	13.838700	12.752600	13.838700	+10.710%	845	-36.772%
2025-08-11	12.450000	12.750000	12.185800	12.500000	-3.905%	1,806	-30.000%
2025-08-08	11.890100	13.008000	11.890100	13.008000	-0.322%	1,967	-32.734%
2025-08-07	13.050000	13.050000	13.050000	13.050000	+1.802%	861	-32.950%
2025-08-06	12.806600	12.819000	12.806600	12.819000	+1.496%	487	-31.742%
2025-08-05	12.630000	12.630000	12.630000	12.630000	-4.679%	618	-30.721%
2025-08-04	13.110000	13.250000	12.969700	13.250000	+1.068%	562	-33.962%
2025-08-01	13.000000	13.110000	12.493600	13.110000	0.000%	1,330	-33.257%
2025-07-31	13.580000	13.580000	12.990000	13.110000	-1.057%	1,749	-33.257%
2025-07-30	13.180000	14.000000	11.900000	13.250000	-3.426%	2,784	-33.962%
2025-07-29	13.430000	14.000000	13.375000	13.720000	-0.218%	2,028	-36.224%
2025-07-28	13.120000	14.000000	13.120000	13.750000	+1.476%	2,175	-36.364%
2025-07-25	13.750000	13.760000	13.540000	13.550000	-0.222%	2,659	-35.424%
2025-07-24	14.730000	14.730000	13.580100	13.580100	-5.365%	1,171	-35.567%
2025-07-23	13.855000	14.350000	13.780000	14.350000	-0.073%	2,241	-39.024%
2025-07-22	13.630000	14.360500	13.630000	14.360500	+3.762%	1,992	-39.069%
2025-07-21	14.250000	14.250000	13.839800	13.839800	+3.630%	728	-36.777%
2025-07-18	12.770100	13.520000	12.770100	13.355000	-2.447%	1,312	-34.481%
2025-07-17	14.840000	14.840000	13.690000	13.690000	-5.128%	8,921	-36.085%
2025-07-16	14.579500	14.579500	14.430000	14.430000	-1.970%	1,562	-39.362%
2025-07-15	16.000000	16.000000	14.720000	14.720000	-5.093%	4,303	-40.557%
2025-07-14	15.110000	16.300000	15.110000	15.510000	-2.698%	5,465	-43.585%
2025-07-11	15.380000	15.950000	15.380000	15.940000	+3.641%	2,548	-45.107%
2025-07-10	15.450000	15.489900	14.910000	15.380000	+2.329%	2,549	-43.108%
2025-07-09	15.870000	16.302100	14.640000	15.030000	+1.076%	10,513	-41.783%
2025-07-08	15.300000	15.300000	14.850000	14.870000	0.000%	2,583	-41.157%
2025-07-07	15.200000	15.200000	14.510000	14.870000	+0.473%	6,626	-41.157%
2025-07-03	15.000000	15.870000	14.000000	14.800000	-1.333%	3,316	-40.878%
2025-07-02	14.720000	15.020000	13.700000	15.000000	+7.527%	4,348	-41.667%
2025-07-01	13.110000	15.200000	12.549000	13.950000	+6.164%	5,515	-37.276%
2025-06-30	12.898000	13.630000	12.670000	13.140000	+3.628%	6,072	-33.409%
2025-06-27	12.620000	12.680000	11.710000	12.680000	+4.448%	9,321	-30.994%
2025-06-26	12.000000	12.980000	11.920100	12.140000	-2.880%	3,805	-27.924%
2025-06-25	11.800000	12.580000	11.800000	12.500000	+11.309%	9,330	-30.000%
2025-06-24	11.250000	11.800000	11.000000	11.230000	+2.091%	6,080	-22.084%
2025-06-23	10.650000	11.650000	10.450000	11.000000	+4.962%	18,210	-20.455%
2025-06-20	9.520000	10.480000	8.850000	10.480000	+13.913%	48,767	-16.508%
2025-06-18	9.300000	9.460000	9.200000	9.200000	-0.862%	3,028	-4.891%
2025-06-17	9.844200	9.900000	9.250000	9.280000	-8.968%	3,135	-5.711%
2025-06-16	10.270000	10.310000	9.210000	10.194200	-2.912%	4,906	-14.167%
2025-06-13	9.410000	10.500000	9.090000	10.500000	+12.986%	1,607	-16.667%
2025-06-12	9.919900	9.919900	9.293200	9.293200	+0.667%	2,134	-5.845%
2025-06-11	9.060100	9.231600	9.060100	9.231600	-7.033%	1,145	-5.217%
2025-06-10	9.634200	10.380000	9.360000	9.930000	+4.968%	1,983	-11.883%
2025-06-09	9.700000	10.510000	9.460000	9.460000	-6.614%	1,694	-7.505%
2025-06-06	9.950000	10.130000	9.950000	10.130000	+8.808%	1,022	-13.623%
2025-06-05	9.310000	9.310000	9.310000	9.310000	-3.723%	271	-6.015%
2025-06-04	9.000000	9.670000	9.000000	9.670000	+8.045%	2,603	-9.514%
2025-06-03	9.060000	9.060000	8.950000	8.950000	+0.212%	1,672	-2.235%
2025-06-02	8.750000	9.520000	8.750000	8.931100	-7.498%	3,922	-2.028%
2025-05-30	9.750000	9.964500	9.370000	9.655000	-0.974%	2,894	-9.373%
2025-05-29	9.820000	9.820000	9.750000	9.750000	-1.615%	531	-10.256%
2025-05-28	9.830000	10.300000	9.380000	9.910000	+2.165%	9,188	-11.705%
2025-05-27	10.300000	10.300000	9.700000	9.700000	-8.491%	1,553	-9.794%
2025-05-23	10.770000	10.800000	10.067700	10.600000	-1.851%	3,964	-17.453%
2025-05-22	10.799900	10.799900	10.799900	10.799900	+2.272%	915	-18.981%
2025-05-21	10.050000	10.560000	9.604200	10.560000	+3.024%	1,748	-17.140%
2025-05-20	10.300000	10.941500	10.250000	10.250000	-3.027%	2,986	-14.634%
2025-05-19	11.140000	11.293900	10.451100	10.570000	-3.028%	4,609	-17.219%
2025-05-16	10.500000	10.900000	10.500000	10.900000	+2.347%	3,454	-19.725%
2025-05-15	11.000000	11.000000	10.650000	10.650000	+0.948%	5,289	-17.840%
2025-05-14	11.250000	11.750000	10.550000	10.550000	-6.222%	2,495	-17.062%
2025-05-13	11.080000	11.250000	10.740000	11.250000	-2.174%	2,668	-22.222%
2025-05-12	11.400000	11.770000	10.807700	11.500000	+0.305%	1,661	-23.913%
2025-05-09	11.130000	11.465000	11.130000	11.465000	0.000%	884	-23.681%
2025-05-08	11.707300	11.707300	11.465000	11.465000	-1.672%	919	-23.681%
2025-05-07	11.130000	11.660000	11.130000	11.660000	+4.762%	2,031	-24.957%
2025-05-06	11.215000	11.215000	11.130000	11.130000	+1.182%	741	-21.384%
2025-05-05	10.680000	11.020000	10.680000	11.000000	+1.852%	2,105	-20.455%
2025-05-02	11.730600	11.730600	10.800000	10.800000	-2.929%	1,198	-18.981%
2025-05-01	11.320000	12.000000	11.125900	11.125900	-1.801%	1,489	-21.355%
2025-04-30	11.110000	11.718000	11.110000	11.330000	-1.820%	2,419	-22.771%
2025-04-29	11.093000	11.600000	11.093000	11.540000	0.000%	2,405	-24.177%
2025-04-28	11.980000	12.000000	11.540000	11.540000	-3.833%	1,827	-24.177%
2025-04-25	12.752400	12.752400	11.315800	12.000000	+0.503%	5,645	-27.083%
2025-04-24	10.930000	12.240000	10.930000	11.940000	+5.365%	4,258	-26.717%
2025-04-23	11.299800	11.490000	11.299800	11.332000	-1.717%	1,100	-22.785%
2025-04-22	11.126500	11.700000	11.126500	11.530000	-0.517%	2,924	-24.111%
2025-04-21	11.589900	11.589900	11.589900	11.589900	-0.941%	571	-24.503%
2025-04-17	11.050000	11.700000	10.510000	11.700000	+2.902%	5,742	-25.214%
2025-04-16	11.700000	11.700000	11.060000	11.370000	-9.040%	18,832	-23.043%
2025-04-15	11.900000	13.590000	11.820000	12.500000	+3.050%	27,061	-30.000%
2025-04-14	11.810000	12.430000	11.810000	12.130000	+1.083%	17,204	-27.865%
2025-04-11	11.990000	12.000000	11.800000	12.000000	+1.180%	5,254	-27.083%
2025-04-10	11.160000	11.950000	11.097100	11.860000	+3.581%	7,760	-26.223%
2025-04-09	11.180000	11.720000	11.179600	11.450000	-0.174%	2,978	-23.581%
2025-04-08	11.390000	11.950000	10.700000	11.470000	+4.141%	5,761	-23.714%
2025-04-07	10.800000	11.340000	9.985100	11.013900	+3.417%	6,981	-20.555%
2025-04-04	11.220000	11.230000	9.430000	10.650000	-5.836%	13,345	-17.840%
2025-04-03	10.940000	12.190000	9.480000	11.310000	+0.355%	14,623	-22.635%
2025-04-02	11.270000	12.170000	11.200000	11.270000	-0.967%	4,319	-22.360%
2025-04-01	11.210000	12.100000	10.900000	11.380000	+1.607%	7,465	-23.111%
2025-03-31	11.970000	12.200000	10.650000	11.200000	-2.183%	23,063	-21.875%
2025-03-28	10.730000	12.480000	10.400000	11.450000	+8.634%	14,203	-23.581%
2025-03-27	10.750000	10.750000	10.040000	10.540000	-0.095%	2,322	-16.983%
2025-03-26	10.750000	10.750000	10.530000	10.550000	-1.678%	3,232	-17.062%
2025-03-25	10.750000	10.750000	10.540000	10.730000	-0.186%	2,858	-18.453%
2025-03-24	10.350000	10.950000	10.045000	10.750000	+3.865%	10,306	-18.605%
2025-03-21	9.400000	10.530000	9.400000	10.350000	+8.307%	4,741	-15.459%
2025-03-20	9.450000	10.010000	9.300000	9.556178	-3.473%	3,640	-8.436%
2025-03-19	9.900000	9.900000	9.900000	9.900000	+4.101%	1,837	-11.616%
2025-03-18	9.820000	10.000000	9.510000	9.510000	-4.900%	2,799	-7.992%
2025-03-17	9.750000	10.150000	9.690000	10.000000	0.000%	1,739	-12.500%
2025-03-14	10.000000	10.210000	9.800000	10.000000	-3.288%	3,864	-12.500%
2025-03-13	9.990000	10.340000	9.800000	10.340000	+3.815%	3,815	-15.377%
2025-03-12	10.000000	10.210000	9.650000	9.960000	-2.353%	9,164	-12.149%
2025-03-11	10.240000	10.400000	10.000000	10.200000	0.000%	3,006	-14.216%
2025-03-10	10.380000	10.380000	10.060000	10.200000	+2.390%	2,551	-14.216%
2025-03-07	10.580000	10.580000	9.669200	9.961900	-2.763%	1,212	-12.165%
2025-03-06	10.020000	10.500000	9.750000	10.245000	-4.963%	4,584	-14.592%
2025-03-05	10.120000	10.780000	9.800000	10.780000	+6.627%	9,264	-18.831%
2025-03-04	10.580000	11.019300	10.110000	10.110000	-2.975%	22,539	-13.452%
2025-03-03	10.760000	11.359900	10.319200	10.420000	-1.045%	4,585	-16.027%
2025-02-28	10.100000	10.900000	10.100000	10.530000	+4.257%	2,285	-16.904%
2025-02-27	10.200000	10.200000	10.100000	10.100000	-1.559%	662	-13.366%
2025-02-26	10.090000	10.260000	10.000000	10.260000	-1.251%	2,926	-14.717%
2025-02-25	10.500000	10.785000	10.000000	10.390000	-2.441%	3,565	-15.784%
2025-02-24	10.790000	11.140000	10.300000	10.650000	+1.914%	1,708	-17.840%
2025-02-21	10.830000	10.830000	10.354200	10.450000	-5.856%	2,598	-16.268%
2025-02-20	11.370000	11.575000	10.879000	11.100000	-3.310%	42,882	-21.171%
2025-02-19	11.450000	11.650000	11.270000	11.480000	-0.606%	6,586	-23.780%
2025-02-18	11.680000	11.960000	11.550000	11.550000	-3.750%	4,618	-24.242%
2025-02-14	11.300000	12.519900	11.100000	12.000000	+6.195%	10,846	-27.083%
2025-02-13	11.060000	11.300000	10.600000	11.300000	+4.340%	14,180	-22.566%
2025-02-12	11.240000	11.240000	10.500000	10.830000	-3.648%	8,296	-19.206%
2025-02-11	11.200000	11.250000	10.540000	11.240000	+2.182%	10,255	-22.153%
2025-02-10	11.000000	11.000000	10.750000	11.000000	0.000%	5,551	-20.455%
2025-02-07	10.460000	11.000000	9.860000	11.000000	+4.266%	5,588	-20.455%
2025-02-06	10.450000	11.250000	10.450000	10.549900	-1.770%	4,413	-17.061%
2025-02-05	10.350000	10.740000	9.870000	10.740000	+5.605%	3,029	-18.529%
2025-02-04	10.290000	10.740000	10.170000	10.170000	+1.396%	6,278	-13.963%
2025-02-03	10.230000	10.740000	10.030000	10.030000	+1.211%	2,724	-12.762%
2025-01-31	9.220000	10.480000	9.220000	9.910000	+1.641%	5,599	-11.705%
2025-01-30	9.770000	10.570000	9.445500	9.750000	-2.500%	4,504	-10.256%
2025-01-29	9.580000	10.540000	9.580000	10.000000	-0.100%	5,874	-12.500%
2025-01-28	9.600000	10.010000	9.370000	10.010000	+3.838%	10,245	-12.587%
2025-01-27	8.940000	9.640000	8.920000	9.640000	+5.355%	5,877	-9.232%
2025-01-24	9.100000	9.200000	8.900000	9.150000	+0.219%	4,223	-4.372%
2025-01-23	9.000000	9.130000	8.985000	9.130000	+1.557%	4,133	-4.162%
2025-01-22	9.250000	9.250000	8.815300	8.990000	-2.176%	6,799	-2.670%
2025-01-21	9.050000	9.250000	8.814400	9.190000	+4.388%	5,022	-4.788%
2025-01-17	9.180000	9.250000	8.500000	8.803700	+0.042%	3,353	-0.610%
2025-01-16	8.700000	9.220000	8.570000	8.800000	+1.149%	23,619	-0.568%
2025-01-15	8.810000	9.240000	8.510100	8.700000	-3.226%	3,844	+0.575%
2025-01-14	8.510000	9.100000	8.510000	8.990000	+5.146%	2,171	-2.670%
2025-01-13	8.810000	9.090000	8.550000	8.550000	-5.941%	5,797	+2.339%
2025-01-10	8.680000	9.100000	8.680000	9.090000	+2.828%	1,625	-3.740%
2025-01-08	8.850000	9.080000	8.670000	8.840000	-1.669%	3,018	-1.018%
2025-01-07	8.840000	9.010000	8.840000	8.990000	-0.333%	2,383	-2.670%
2025-01-06	9.090000	9.090000	8.624700	9.020000	+0.334%	7,712	-2.993%
2025-01-03	8.540000	9.090000	8.540000	8.990000	+3.604%	2,198	-2.670%
2025-01-02	8.834500	8.900000	8.530000	8.677300	+2.206%	2,189	+0.838%
2024-12-31	9.060000	9.060000	8.490000	8.490000	-5.667%	11,718	+3.062%
2024-12-30	8.540000	9.220000	8.370000	9.000000	+1.475%	9,938	-2.778%
2024-12-27	8.675000	9.220000	8.500000	8.869200	+1.945%	14,938	-1.344%
2024-12-26	8.360000	8.910000	8.150000	8.700000	-1.361%	16,128	+0.575%
2024-12-24	8.555000	8.820000	8.460000	8.820000	+4.379%	1,150	-0.794%
2024-12-23	8.340000	8.820000	8.037000	8.450000	-2.762%	3,606	+3.550%
2024-12-20	8.390000	8.690000	8.020100	8.690000	-0.230%	4,188	+0.690%
2024-12-19	8.380000	8.890000	8.372000	8.710000	-0.229%	2,581	+0.459%

.dark-mode .mqNl1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqNl1B{ color: #333333; background-color: white; border: 2px solid #333333; }NYCAmerican Strategic Investment Co.stock NYSE

NYC
American Strategic Investment Co.
stock NYSE