American Strategic Investment Co. - NYC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	10.06	9.45	9.45	10.18	9.45	7,941
September 11, 2025	9.99	9.97	9.97	10.5	9.4	10,449
September 10, 2025	9.36	9.7	9.7	9.7	9.36	1,400
September 09, 2025	10.06	9.57	9.57	10.06	9.07	2,600
September 08, 2025	9.89	10.24	10.24	10.24	9.55	2,300
September 05, 2025	9.5	9.98	9.98	10	9.5	3,100
September 04, 2025	10	10.35	10.35	10.82	9.91	4,900
September 03, 2025	10.12	10.96	10.96	10.96	9.86	1,935
September 02, 2025	10.38	10.53	10.53	10.53	9.53	3,728
August 29, 2025	10.82	10.96	10.96	10.96	9.91	3,849
August 28, 2025	10.67	11.36	11.36	11.38	10.53	1,900
August 27, 2025	10.51	10.72	10.72	10.72	10.51	2,101
August 26, 2025	11.8	11.8	11.8	11.8	11.8	681
August 25, 2025	11.33	11.8	11.8	11.8	10.73	3,237
August 22, 2025	11.1	11	11	11.1	11	1,800
August 21, 2025	11.93	11.53	11.53	12.8	11.53	700
August 20, 2025	11.11	11.92	11.92	12.52	11.11	2,219
August 19, 2025	12.01	11.89	11.89	12.01	11.89	1,500
August 18, 2025	11.89	11.89	11.89	11.89	11.89	329
August 15, 2025	12.99	11.89	11.89	13	11.89	748
August 14, 2025	13.84	13.84	13.84	13.84	13.84	0
August 13, 2025	13.84	13.84	13.84	13.84	13.84	786
August 12, 2025	12.76	13.84	13.84	13.84	12.75	845
August 11, 2025	12.45	12.5	12.5	12.75	12.19	1,806
August 08, 2025	11.89	13.01	13.01	13.01	11.89	2,000
August 07, 2025	13.05	13.05	13.05	13.05	13.05	900
August 06, 2025	12.81	12.82	12.82	12.82	12.81	500
August 05, 2025	12.63	12.63	12.63	12.63	12.63	618
August 04, 2025	13.11	13.25	13.25	13.25	12.97	600
August 01, 2025	13	13.11	13.11	13.11	12.49	1,330
July 31, 2025	13.58	13.11	13.11	13.58	12.99	1,749
July 30, 2025	13.18	13.25	13.25	14	11.9	2,800
July 29, 2025	13.43	13.72	13.72	14	13.38	2,028
July 28, 2025	13.12	13.75	13.75	14	13.12	2,200
July 25, 2025	13.75	13.55	13.55	13.76	13.54	2,700
July 24, 2025	14.73	13.58	13.58	14.73	13.58	1,171
July 23, 2025	13.86	14.35	14.35	14.35	13.78	2,241
July 22, 2025	13.63	14.36	14.36	14.36	13.63	1,992
July 21, 2025	14.25	13.84	13.84	14.25	13.84	728
July 18, 2025	12.77	13.36	13.36	13.52	12.77	1,312
July 17, 2025	14.84	13.69	13.69	14.84	13.69	8,921
July 16, 2025	14.58	14.43	14.43	14.58	14.43	1,600
July 15, 2025	16	14.72	14.72	16	14.72	4,303
July 14, 2025	15.11	15.51	15.51	16.3	15.11	5,500
July 11, 2025	15.38	15.94	15.94	15.95	15.38	2,548
July 10, 2025	15.45	15.38	15.38	15.49	14.91	2,549
July 09, 2025	15.87	15.03	15.03	16.3	14.64	10,513
July 08, 2025	15.3	14.87	14.87	15.3	14.85	2,600
July 07, 2025	15.2	14.87	14.87	15.2	14.51	6,626
July 03, 2025	15	14.8	14.8	15.87	14	3,316
July 02, 2025	14.72	15	15	15.02	13.7	4,348
July 01, 2025	13.11	13.95	13.95	15.2	12.55	5,515
June 30, 2025	12.9	13.14	13.14	13.63	12.67	6,100
June 27, 2025	12.62	12.68	12.68	12.68	11.71	9,321
June 26, 2025	12	12.14	12.14	12.98	11.92	3,805
June 25, 2025	11.8	12.5	12.5	12.58	11.8	9,330
June 24, 2025	11.25	11.23	11.23	11.8	11	6,100
June 23, 2025	10.65	11	11	11.65	10.45	18,210
June 20, 2025	9.52	10.48	10.48	10.48	8.85	48,767
June 18, 2025	9.3	9.2	9.2	9.46	9.2	3,028

American Strategic Investment Co. (NYC) NYSE