American Strategic Investment Co. (NYC) NYSE

8.24

+0.24(+3.00%)

Updated at November 19 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 20258.258.248.248.257.491,645
November 18, 202588888740
November 17, 20257.737.97.98.047.511,000
November 14, 20257.757.957.957.997.6812,200
November 13, 20257.797.857.857.857.751,820
November 12, 20257.657.897.898.057.651,400
November 11, 20257.517.857.857.857.512,200
November 10, 20257.57.797.797.797.24,833
November 07, 20258.57.857.858.567.719,005
November 06, 20259.018.758.759.018.51,416
November 05, 20259.29.019.019.28.92,610
November 04, 20259.179.189.189.189.022,200
November 03, 20259.539.229.229.629.222,100
October 31, 20259.539.539.539.539.531,000
October 30, 20259.819.669.669.829.512,740
October 29, 20259.699.829.829.829.52,296
October 28, 20259.199.789.789.789.173,200
October 27, 20259.759.489.489.879.482,800
October 24, 20259.749.989.9810.089.741,400
October 23, 20259.759.79.710.039.632,900
October 22, 20259.99.579.57109.561,800
October 21, 202510.259.799.7910.259.791,704
October 20, 20259.989.859.8510.19.664,245
October 17, 20259.569.859.859.899.185,131
October 16, 20259.59.769.769.979.53,123
October 15, 20259.469.639.639.739.421,140
October 14, 20259.619.759.759.899.611,822
October 13, 20259.889.519.519.899.512,700
October 10, 20259.819.659.6510.099.651,600
October 09, 202510.0310.110.110.19.81,403
October 08, 20259.8210.110.110.49.657,328
October 07, 202510.149.899.8910.149.89540
October 06, 20259.759.889.8810.19.463,800
October 03, 20259.89.789.7810.329.493,721
October 02, 20259.7910.210.210.329.272,200
October 01, 20259.8610.0710.0710.239.44,934
September 30, 20259.7110.0310.0310.039.642,619
September 29, 20259.719.719.719.719.711,100
September 26, 20259.97101010.259.973,830
September 25, 20259.639.959.9510.229.632,900
September 24, 20259.99.959.959.959.253,921
September 23, 20259.39.79.79.79.31,525
September 22, 20259.89.469.4610.349.097,834
September 19, 202510.499.479.4710.499.4229,900
September 18, 20259.7610.1410.1410.29.5216,731
September 17, 20259.349.649.6410.289.234,327
September 16, 20259.639.579.5710.079.266,800
September 15, 20259.119.69.69.699.114,559
September 12, 202510.069.459.4510.189.457,941
September 11, 20259.999.979.9710.59.410,449
September 10, 20259.369.79.79.79.361,400
September 09, 202510.069.579.5710.069.072,600
September 08, 20259.8910.2410.2410.249.552,300
September 05, 20259.59.989.98109.53,100
September 04, 20251010.3510.3510.829.914,900
September 03, 202510.1210.9610.9610.969.861,935
September 02, 202510.3810.5310.5310.539.533,728
August 29, 202510.8210.9610.9610.969.913,849
August 28, 202510.6711.3611.3611.3810.531,900
August 27, 202510.5110.7210.7210.7210.512,101
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved