Skip to main content

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

10.34 +0.38 (+3.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 9.990 10.34 9.800 10.34 3,815 +0.38(+3.82%)
Mar 12, 2025 10.00 10.21 9.650 9.960 9,164 -0.24(-2.35%)
Mar 11, 2025 10.24 10.40 10.00 10.20 3,006 +0.00(+0.00%)
Mar 10, 2025 10.38 10.38 10.06 10.20 2,551 +0.24(+2.39%)
Mar 07, 2025 10.58 10.58 9.669 9.962 1,212 -0.28(-2.76%)
Mar 06, 2025 10.02 10.50 9.750 10.24 4,584 -0.54(-4.96%)
Mar 05, 2025 10.12 10.78 9.800 10.78 9,264 +0.67(+6.63%)
Mar 04, 2025 10.58 11.02 10.11 10.11 22,539 -0.31(-2.98%)
Mar 03, 2025 10.76 11.36 10.32 10.42 4,585 -0.11(-1.04%)
Feb 28, 2025 10.10 10.90 10.10 10.53 2,285 +0.43(+4.26%)
Feb 27, 2025 10.20 10.20 10.10 10.10 662 -0.16(-1.56%)
Feb 26, 2025 10.09 10.26 10.00 10.26 2,926 -0.13(-1.25%)
Feb 25, 2025 10.50 10.79 10.00 10.39 3,565 -0.26(-2.44%)
Feb 24, 2025 10.79 11.14 10.30 10.65 1,708 +0.20(+1.91%)
Feb 21, 2025 10.83 10.83 10.35 10.45 2,598 -0.65(-5.86%)
Feb 20, 2025 11.37 11.57 10.88 11.10 2,601 -0.38(-3.31%)
Feb 19, 2025 11.45 11.65 11.27 11.48 6,586 -0.07(-0.61%)
Feb 18, 2025 11.68 11.96 11.55 11.55 4,618 -0.45(-3.75%)
Feb 14, 2025 11.30 12.52 11.10 12.00 10,846 +0.70(+6.19%)
Feb 13, 2025 11.06 11.30 10.60 11.30 14,180 +0.47(+4.34%)
Feb 12, 2025 11.24 11.24 10.50 10.83 8,296 -0.41(-3.65%)
Feb 11, 2025 11.20 11.25 10.54 11.24 10,255 +0.24(+2.18%)
Feb 10, 2025 11.00 11.00 10.75 11.00 5,551 +0.00(+0.00%)
Feb 07, 2025 10.46 11.00 9.860 11.00 5,588 +0.45(+4.27%)
Feb 06, 2025 10.45 11.25 10.45 10.55 4,412 -0.19(-1.77%)
Feb 05, 2025 10.35 10.74 9.870 10.74 3,029 +0.57(+5.60%)
Feb 04, 2025 10.29 10.74 10.17 10.17 6,278 +0.14(+1.40%)
Feb 03, 2025 10.23 10.74 10.03 10.03 2,724 +0.12(+1.21%)
Jan 31, 2025 9.220 10.48 9.220 9.910 5,599 +0.16(+1.64%)
Jan 30, 2025 9.770 10.57 9.445 9.750 4,504 -0.25(-2.50%)
Jan 29, 2025 9.580 10.54 9.580 10.00 5,874 -0.01(-0.10%)
Jan 28, 2025 9.600 10.01 9.370 10.01 10,245 +0.37(+3.84%)
Jan 27, 2025 8.940 9.640 8.920 9.640 5,877 +0.49(+5.36%)
Jan 24, 2025 9.100 9.200 8.900 9.150 4,223 +0.02(+0.22%)
Jan 23, 2025 9.000 9.130 8.985 9.130 4,133 +0.14(+1.56%)
Jan 22, 2025 9.250 9.250 8.815 8.990 6,799 -0.20(-2.18%)
Jan 21, 2025 9.050 9.250 8.814 9.190 5,022 +0.39(+4.39%)
Jan 17, 2025 9.180 9.250 8.500 8.804 3,353 +0.00(+0.04%)
Jan 16, 2025 8.700 9.220 8.570 8.800 23,617 +0.10(+1.15%)
Jan 15, 2025 8.810 9.240 8.510 8.700 3,844 -0.29(-3.23%)
Jan 14, 2025 8.510 9.100 8.510 8.990 2,171 +0.44(+5.15%)
Jan 13, 2025 8.810 9.090 8.550 8.550 5,797 -0.54(-5.94%)
Jan 10, 2025 8.680 9.100 8.680 9.090 1,625 +0.25(+2.83%)
Jan 08, 2025 8.850 9.080 8.670 8.840 3,018 -0.15(-1.67%)
Jan 07, 2025 8.840 9.010 8.840 8.990 2,383 -0.03(-0.33%)
Jan 06, 2025 9.090 9.090 8.625 9.020 7,712 +0.03(+0.33%)
Jan 03, 2025 8.540 9.090 8.540 8.990 2,198 +0.31(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.