American Strategic Investment Co (NYC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1237 | 1.42511520737 | 8.68 | 9.24 | 8.51 | 7410 | 8.77434713 | CS |
| 4 | 0.4137 | 4.93087008343 | 8.39 | 9.24 | 7.82 | 6707 | 8.78039625 | CS |
| 12 | -0.5963 | -6.34361702128 | 9.4 | 9.5 | 7.78 | 4656 | 8.75757737 | CS |
| 26 | -0.0863 | -0.970753655793 | 8.89 | 10.46 | 7.55 | 4467 | 8.86698493 | CS |
| 52 | 1.0337 | 13.3037323037 | 7.77 | 10.91 | 5.46 | 5157 | 8.38863644 | CS |
| 156 | -78.8763 | -89.9592837591 | 87.68 | 110 | 5.46 | 22283 | 39.73712389 | CS |
| 260 | -528.2363 | -98.3606993892 | 537.04 | 537.04 | 5.46 | 26770 | 59.01869828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 8.8036999 | 0 | 0.04 | 8.78 | 9.25 | 8.5 | 3353 |
| 1737070800 | 8.8 | 0.1 | 1.15 | 8.7 | 9.22 | 8.57 | 23617 |
| 1736984400 | 8.7 | -0.29 | -3.23 | 8.81 | 9.24 | 8.5101 | 3844 |
| 1736898000 | 8.99 | 0.44 | 5.15 | 8.51 | 9.1 | 8.51 | 2171 |
| 1736811600 | 8.55 | -0.54 | -5.94 | 8.81 | 9.09 | 8.55 | 5797 |
| 1736552400 | 9.09 | 0.25 | 2.83 | 8.68 | 9.1 | 8.68 | 1623 |
| 1736379600 | 8.84 | -0.15 | -1.67 | 8.85 | 9.08 | 8.67 | 3018 |
| 1736293200 | 8.99 | -0.03 | -0.33 | 8.84 | 9.01 | 8.84 | 2383 |
| 1736206800 | 9.02 | 0.03 | 0.33 | 9.09 | 9.09 | 8.6247 | 7712 |
| 1735947600 | 8.99 | 0.31 | 3.60 | 8.5399999 | 9.09 | 8.5399999 | 2198 |
| 1735861200 | 8.6773 | 0.19 | 2.21 | 8.46 | 8.9 | 8.46 | 2189 |
| 1735688400 | 8.49 | -0.51 | -5.67 | 9.06 | 9.06 | 8.49 | 11718 |
| 1735602000 | 9 | 0.13 | 1.47 | 8.5399999 | 9.22 | 8.3699999 | 9938 |
| 1735342800 | 8.8692 | 0.17 | 1.94 | 8.68 | 9.22 | 8.5 | 14938 |
| 1735256400 | 8.7 | -0.12 | -1.36 | 8.36 | 8.91 | 8.15 | 13928 |
| 1735077840 | 8.82 | 0.37 | 4.38 | 8.555 | 8.82 | 8.46 | 1150 |
| 1734997200 | 8.45 | -0.24 | -2.76 | 8.34 | 8.82 | 7.82 | 3606 |
| 1734738000 | 8.69 | -0.02 | -0.23 | 8.39 | 8.69 | 8.0201 | 4188 |
| 1734651600 | 8.71 | -0.02 | -0.23 | 8.38 | 8.89 | 8.372 | 2581 |
| 1734565200 | 8.73 | -0.23 | -2.57 | 8.73 | 8.895 | 8.51 | 3414 |
| 1734478800 | 8.96 | -0.07 | -0.78 | 8.77 | 8.99 | 7.96 | 2501 |
| 1734392400 | 9.03 | 0.38 | 4.39 | 9.15 | 9.22 | 8.03 | 3696 |
| 1734133200 | 8.65 | 0.24 | 2.88 | 8.32 | 8.65 | 8.05 | 4469 |
| 1734046800 | 8.4082 | 0.17 | 2.10 | 8.41 | 8.81 | 8.2272 | 2344 |
| 1733960400 | 8.2350999 | 0 | 0.00 | 8 | 8.5 | 7.98 | 6304 |
| 1733874000 | 8.235 | -0.15 | -1.73 | 8.11 | 8.55 | 7.89 | 1338 |
| 1733787600 | 8.38 | -0.07 | -0.77 | 7.78 | 8.5699 | 7.78 | 2392 |
| 1733528400 | 8.445092 | 0.03 | 0.39 | 8.27 | 8.445092 | 8.1199999 | 2860 |
| 1733442000 | 8.4124 | -0.17 | -1.95 | 8.4 | 8.55 | 8.376262 | 2583 |
| 1733355600 | 8.58 | 0.36 | 4.41 | 8.22 | 8.609 | 8.22 | 2664 |
| 1733269200 | 8.2175 | -0.32 | -3.72 | 8.02 | 8.5 | 8.02 | 4198 |
| 1733182800 | 8.535 | -0.07 | -0.76 | 8.32 | 8.6 | 8.32 | 3157 |
| 1732917840 | 8.6 | -0.11 | -1.26 | 8.2 | 8.6 | 8.2 | 2488 |
| 1732750800 | 8.71 | -0.22 | -2.45 | 8.5 | 8.71 | 8.5 | 1177 |
| 1732664400 | 8.9286 | 0.33 | 3.82 | 8.67 | 8.9286 | 8.55 | 3161 |
| 1732578000 | 8.6 | -0.1 | -1.15 | 8.73 | 9.23 | 8.6 | 6251 |
| 1732318800 | 8.7 | -0.03 | -0.34 | 8.6199999 | 9 | 8.6199999 | 2612 |
| 1732232400 | 8.73 | -0 | -0.00 | 8.7 | 8.91 | 8.6199999 | 1364 |
| 1732146000 | 8.7301 | -0.26 | -2.89 | 8.78 | 8.99 | 8.6 | 9225 |
| 1732059600 | 8.99 | 0.18 | 2.08 | 8.69 | 9.28 | 8.6199999 | 4783 |
| 1731973200 | 8.8065 | 0.03 | 0.39 | 8.86 | 8.86 | 8.6199999 | 370 |
| 1731714000 | 8.772 | 0.14 | 1.65 | 8.6199999 | 8.84 | 8.6199999 | 1559 |
| 1731627600 | 8.63 | -0.02 | -0.23 | 8.83 | 8.83 | 8.6199999 | 779 |
| 1731541200 | 8.65 | 0.01 | 0.12 | 8.6 | 8.9613 | 8.5399999 | 2015 |
| 1731454800 | 8.64 | -0.08 | -0.92 | 8.64 | 8.94 | 8.64 | 2245 |
| 1731368400 | 8.72 | -0.11 | -1.25 | 8.64 | 8.98 | 8.64 | 3512 |
| 1731109200 | 8.83 | 0.13 | 1.49 | 8.8699999 | 8.8699999 | 8.83 | 1008 |
| 1731022800 | 8.7 | -0.18 | -2.03 | 8.88 | 8.9 | 8.7 | 2326 |
| 1730936400 | 8.88 | -0.02 | -0.22 | 8.9 | 8.9 | 8.76 | 1775 |
| 1730850000 | 8.9 | 0 | 0.00 | 8.66 | 8.98 | 8.66 | 9142 |
| 1730763600 | 8.9 | -0.12 | -1.28 | 9.05 | 9.05 | 8.6702999 | 8299 |
| 1730500800 | 9.0153 | 0.22 | 2.45 | 8.63 | 9.0153 | 8.63 | 10601 |
| 1730414400 | 8.8 | 0.05 | 0.57 | 8.86 | 8.99 | 8.52 | 5695 |
| 1730328000 | 8.75 | -0.04 | -0.46 | 8.85 | 9.098 | 8.6844 | 7105 |
| 1730241600 | 8.7899999 | -0.21 | -2.33 | 8.83 | 9.09 | 8.5 | 2732 |
| 1730155200 | 9 | 0.06 | 0.67 | 9.5 | 9.5 | 8.81 | 9639 |
| 1729896000 | 8.94 | 0.06 | 0.68 | 9.4 | 9.5 | 8.94 | 2381 |
| 1729809600 | 8.88 | 0.13 | 1.49 | 8.68 | 8.88 | 8.3477 | 3252 |
| 1729723200 | 8.75 | 0.03 | 0.34 | 9 | 9 | 8.73 | 1289 |
| 1729636800 | 8.72 | -0.06 | -0.70 | 8.82 | 8.82 | 8.72 | 1545 |
| 1729550400 | 8.7811 | -0.39 | -4.24 | 9.14 | 9.4978 | 8.7811 | 2008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
