American Strategic Investment Co (NYC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -7.73092369478 | 9.96 | 10.91 | 9.06 | 2002 | 9.75258541 | CS |
| 4 | 0.21 | 2.33853006682 | 8.98 | 10.91 | 8.89 | 3177 | 9.51650163 | CS |
| 12 | 3.2931 | 55.8445963133 | 5.8969 | 10.91 | 5.46 | 9664 | 8.37085473 | CS |
| 26 | 1.42 | 18.2754182754 | 7.77 | 10.91 | 5.46 | 5849 | 8.02730721 | CS |
| 52 | 0.49 | 5.63218390805 | 8.7 | 10.91 | 5.46 | 10653 | 8.0345375 | CS |
| 156 | -99.13 | -91.5158788774 | 108.32 | 111.44 | 5.46 | 34695 | 53.09356557 | CS |
| 260 | -121.61 | -92.9740061162 | 130.8 | 140.8 | 5.46 | 33517 | 59.82336369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 9.19 | -0.6 | -6.13 | 9.7899999 | 9.7899999 | 9.06 | 3701 |
| 1721083200 | 9.7899999 | -0.46 | -4.49 | 10.25 | 10.525 | 9.65 | 1591 |
| 1720824000 | 10.25 | 0.1 | 0.99 | 10.21 | 10.91 | 10.2 | 2159 |
| 1720737600 | 10.15 | 0.1 | 1.00 | 9.95 | 10.7499 | 9.95 | 1876 |
| 1720651200 | 10.05 | -0.03 | -0.30 | 9.96 | 10.05 | 9.96 | 683 |
| 1720564800 | 10.08 | -0.32 | -3.08 | 10.46 | 10.46 | 9.67 | 2202 |
| 1720478400 | 10.4 | 0.36 | 3.59 | 10.15 | 10.4 | 10.05 | 970 |
| 1720219200 | 10.04 | 0.23 | 2.34 | 9.46 | 10.24 | 9.46 | 5943 |
| 1720040640 | 9.81 | 0.07 | 0.72 | 9.57 | 9.81 | 9.57 | 1769 |
| 1719960000 | 9.74 | -0.11 | -1.12 | 9.69 | 10 | 9.61 | 1281 |
| 1719873600 | 9.85 | 0.46 | 4.84 | 9.51 | 9.85 | 9.43 | 3167 |
| 1719614400 | 9.395 | 0 | 0.00 | 9.395 | 9.395 | 9.395 | 0 |
| 1719528000 | 9.395 | 0.38 | 4.16 | 9.25 | 9.6899 | 9.115 | 12456 |
| 1719441600 | 9.02 | 0.08 | 0.89 | 8.9 | 9.1 | 8.9 | 3291 |
| 1719355200 | 8.94 | -0.01 | -0.11 | 9.0399999 | 9.0399999 | 8.92 | 2159 |
| 1719268800 | 8.95 | 0.05 | 0.56 | 8.89 | 9.05 | 8.89 | 3302 |
| 1719009600 | 8.9 | -0.14 | -1.51 | 8.93 | 9.075 | 8.9 | 4653 |
| 1718923200 | 9.0361 | -0.04 | -0.48 | 8.98 | 9.18 | 8.9 | 1166 |
| 1718750400 | 9.08 | -0.07 | -0.77 | 9.15 | 9.15 | 8.69 | 4712 |
| 1718664000 | 9.15 | -0.08 | -0.81 | 9.21 | 9.21 | 9.15 | 5752 |
| 1718404800 | 9.225 | 0.03 | 0.27 | 9.3 | 9.3 | 9.15 | 4619 |
| 1718318400 | 9.2 | -0.05 | -0.54 | 9.24 | 9.28 | 9.2 | 1425 |
| 1718232000 | 9.25 | -0.02 | -0.18 | 9.225 | 9.3 | 9.15 | 4103 |
| 1718145600 | 9.2670999 | -0.03 | -0.35 | 9.17 | 9.3 | 9.17 | 3020 |
| 1718059200 | 9.3 | 0.02 | 0.21 | 9.2 | 9.3 | 9.17 | 2874 |
| 1717800000 | 9.2802 | -0.02 | -0.21 | 9.2802 | 9.2802 | 9.28 | 499 |
| 1717713600 | 9.3 | 0.08 | 0.81 | 9.16 | 9.3 | 9.16 | 1917 |
| 1717627200 | 9.225 | -0.03 | -0.27 | 9.21 | 9.3 | 9.03 | 5781 |
| 1717540800 | 9.25 | 0.05 | 0.54 | 9.3699999 | 9.38 | 9.25 | 4565 |
| 1717454400 | 9.2001 | 0 | 0.00 | 9.15 | 9.38 | 9.15 | 3442 |
| 1717195200 | 9.2 | 0 | 0.00 | 9.19 | 9.34 | 9.02 | 872 |
| 1717108800 | 9.2 | 0.01 | 0.16 | 9.08 | 9.2449999 | 9.08 | 1310 |
| 1717022400 | 9.185 | -0.04 | -0.38 | 9.16 | 9.21 | 9.15 | 3824 |
| 1716936000 | 9.22 | -0.18 | -1.91 | 9.2 | 9.3 | 9.02 | 11078 |
| 1716590400 | 9.4 | 1.18 | 14.31 | 8.81 | 9.46 | 8.81 | 28306 |
| 1716504000 | 8.2232 | -0.26 | -3.03 | 8.4 | 8.4 | 8.2232 | 5169 |
| 1716417600 | 8.48 | 0.23 | 2.79 | 8.21 | 8.48 | 8.17 | 9324 |
| 1716331200 | 8.25 | -0.07 | -0.84 | 8.3 | 8.32 | 8.2071 | 3489 |
| 1716244800 | 8.32 | 0.05 | 0.60 | 8.25 | 8.39 | 8.25 | 664 |
| 1715985600 | 8.27 | 0.03 | 0.36 | 8.2 | 8.5 | 8.2 | 9343 |
| 1715899200 | 8.24 | 0.02 | 0.24 | 8.16 | 8.4 | 8.16 | 3605 |
| 1715812800 | 8.22 | 0.04 | 0.51 | 8.23 | 8.2899999 | 8.22 | 3780 |
| 1715726400 | 8.178 | -0.05 | -0.63 | 8.4 | 8.43 | 8.178 | 9359 |
| 1715640000 | 8.23 | 0.07 | 0.80 | 8.05 | 8.34 | 8.0001 | 19992 |
| 1715380800 | 8.1649999 | -0.04 | -0.43 | 8.05 | 8.3682 | 8.05 | 6282 |
| 1715294400 | 8.2 | -0.12 | -1.44 | 8.0399999 | 8.32 | 7.9488 | 5674 |
| 1715208000 | 8.32 | 0.31 | 3.87 | 8.33 | 8.34 | 7.7 | 22270 |
| 1715121600 | 8.01 | 2.21 | 38.10 | 6.84 | 8.5 | 6.84 | 295274 |
| 1715035200 | 5.8 | 0.02 | 0.38 | 5.72 | 6.0599999 | 5.72 | 1270 |
| 1714776000 | 5.7779999 | 0.23 | 4.20 | 5.46 | 5.8899 | 5.46 | 1785 |
| 1714689600 | 5.545 | -0.18 | -3.06 | 5.73 | 5.82 | 5.545 | 568 |
| 1714603200 | 5.72 | -0.24 | -4.03 | 6 | 6.2 | 5.72 | 2540 |
| 1714516800 | 5.96 | -0.14 | -2.30 | 5.96 | 6.1 | 5.96 | 711 |
| 1714430400 | 6.1 | -0.12 | -1.93 | 6.1 | 6.1 | 5.68 | 463 |
| 1714171200 | 6.22 | 0.13 | 2.05 | 6.22 | 6.22 | 6.22 | 475 |
| 1714084800 | 6.095 | 0.06 | 1.08 | 5.86 | 6.16 | 5.86 | 1426 |
| 1713998400 | 6.03 | 0.11 | 1.86 | 5.8968999 | 6.2 | 5.8 | 2203 |
| 1713912000 | 5.9199 | 0.01 | 0.17 | 6.1 | 6.1 | 5.835 | 5395 |
| 1713825600 | 5.91 | 0 | 0.00 | 6.11 | 6.316 | 5.91 | 1352 |
| 1713566400 | 5.91 | -0.3 | -4.83 | 6.26 | 6.26 | 5.91 | 769 |
| 1713480000 | 6.21 | 0.21 | 3.50 | 6 | 6.21 | 5.99 | 679 |
| 1713393600 | 6 | -0.11 | -1.80 | 6.11 | 6.14 | 6 | 2474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
