American Strategic Investment Co (NYC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.16166505324 | 10.33 | 11.0193 | 9.6692 | 8030 | 10.28125312 | CS |
| 4 | -0.99 | -8.83928571429 | 11.2 | 12.5199 | 9.6692 | 6098 | 10.84946473 | CS |
| 12 | 1.44 | 16.4196123147 | 8.77 | 12.5199 | 7.82 | 5866 | 9.82302283 | CS |
| 26 | 1.57 | 18.1712962963 | 8.64 | 12.5199 | 7.78 | 4907 | 9.40491657 | CS |
| 52 | 3.1 | 43.6005625879 | 7.11 | 12.5199 | 5.46 | 5598 | 8.75577076 | CS |
| 156 | -87.79 | -89.5816326531 | 98 | 110 | 5.46 | 19992 | 32.56691252 | CS |
| 260 | -526.83 | -98.0988380754 | 537.04 | 537.04 | 5.46 | 26775 | 58.73900937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 10.2 | 0.24 | 2.39 | 10.38 | 10.69 | 10.06 | 2551 |
| 1741390800 | 9.9619 | -0.28 | -2.76 | 10.16 | 10.58 | 9.6692 | 1212 |
| 1741304400 | 10.245 | -0.54 | -4.96 | 10.02 | 10.5 | 9.75 | 4584 |
| 1741218000 | 10.78 | 0.67 | 6.63 | 10.12 | 10.78 | 9.8 | 9264 |
| 1741131600 | 10.11 | -0.31 | -2.98 | 10.33 | 11.0193 | 10.11 | 22539 |
| 1741045200 | 10.42 | -0.11 | -1.04 | 10.76 | 11.3599 | 10.3192 | 4585 |
| 1740786000 | 10.53 | 0.43 | 4.26 | 10.1 | 10.9 | 10.1 | 2285 |
| 1740699600 | 10.1 | -0.16 | -1.56 | 10.2 | 10.2 | 10.1 | 662 |
| 1740613200 | 10.26 | -0.13 | -1.25 | 10.09 | 10.78 | 10 | 2926 |
| 1740526800 | 10.39 | -0.26 | -2.44 | 10.5 | 10.785 | 10 | 3565 |
| 1740440400 | 10.65 | 0.2 | 1.91 | 10.79 | 11.14 | 10.3 | 1708 |
| 1740181200 | 10.45 | -0.65 | -5.86 | 10.83 | 10.83 | 10.3542 | 2598 |
| 1740094800 | 11.1 | -0.38 | -3.31 | 11.37 | 11.575 | 10.879 | 2601 |
| 1740008400 | 11.48 | -0.07 | -0.61 | 11.88 | 11.88 | 11.27 | 6586 |
| 1739922000 | 11.55 | -0.45 | -3.75 | 11.68 | 11.96 | 11.55 | 4618 |
| 1739576400 | 12 | 0.7 | 6.19 | 11.3 | 12.5199 | 11.1 | 10846 |
| 1739490000 | 11.3 | 0.47 | 4.34 | 11.06 | 11.3 | 10.6 | 14180 |
| 1739403600 | 10.83 | -0.41 | -3.65 | 10.53 | 11.24 | 10.5 | 8296 |
| 1739317200 | 11.24 | 0.24 | 2.18 | 11.2 | 11.25 | 10.54 | 10255 |
| 1739230800 | 11 | 0 | 0.00 | 11 | 11.75 | 10.75 | 5551 |
| 1738971600 | 11 | 0.45 | 4.27 | 10.16 | 11 | 9.86 | 5588 |
| 1738885200 | 10.5499 | -0.19 | -1.77 | 10.45 | 11.25 | 10.45 | 4412 |
| 1738798800 | 10.74 | 0.57 | 5.60 | 10.35 | 10.74 | 9.31 | 3029 |
| 1738712400 | 10.17 | 0.14 | 1.40 | 10.29 | 10.74 | 10.17 | 6278 |
| 1738626000 | 10.03 | 0.12 | 1.21 | 10.08 | 10.74 | 9.1 | 2720 |
| 1738366800 | 9.91 | 0.16 | 1.64 | 9.05 | 10.48 | 9.05 | 5599 |
| 1738280400 | 9.75 | -0.25 | -2.50 | 9.77 | 10.57 | 9.4454999 | 4504 |
| 1738194000 | 10 | -0.01 | -0.10 | 9.58 | 10.54 | 9.58 | 5874 |
| 1738107600 | 10.01 | 0.37 | 3.84 | 9.6 | 10.01 | 9.3699999 | 10241 |
| 1738021200 | 9.64 | 0.49 | 5.36 | 8.94 | 9.64 | 8.92 | 5876 |
| 1737762000 | 9.15 | 0.16 | 1.78 | 9.1 | 9.2 | 8.9 | 4223 |
| 1737675600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1737589200 | 8.99 | -0.2 | -2.18 | 9.19 | 9.25 | 8.8153 | 6799 |
| 1737502800 | 9.19 | 0.39 | 4.39 | 9.05 | 9.25 | 8.8143999 | 4278 |
| 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 | 8.92 | 9.1 | 8.92 | 1498 |
| 1736379600 | 8.84 | -0.15 | -1.67 | 8.85 | 9.08 | 8.67 | 3018 |
| 1736293200 | 8.99 | -0.03 | -0.33 | 9.01 | 9.01 | 8.9 | 2283 |
| 1736206800 | 9.02 | 0.03 | 0.33 | 9.0899 | 9.0899 | 8.6247 | 7612 |
| 1735947600 | 8.99 | 0.31 | 3.60 | 8.775 | 9.09 | 8.775 | 2098 |
| 1735861200 | 8.6773 | 0.19 | 2.21 | 8.8345 | 8.9 | 8.53 | 2140 |
| 1735688400 | 8.49 | -0.51 | -5.67 | 9.06 | 9.06 | 8.49 | 11718 |
| 1735602000 | 9 | 0.13 | 1.47 | 8.41 | 9.22 | 8.3699999 | 9246 |
| 1735342800 | 8.8692 | 0.17 | 1.94 | 8.675 | 9.22 | 8.5 | 14716 |
| 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 | 3605 |
| 1734738000 | 8.69 | -0.02 | -0.23 | 8.0201 | 8.69 | 8.0201 | 3922 |
| 1734651600 | 8.71 | -0.02 | -0.23 | 8.42 | 8.89 | 8.372 | 2370 |
| 1734565200 | 8.73 | -0.23 | -2.57 | 8.89 | 8.895 | 8.51 | 3313 |
| 1734478800 | 8.96 | -0.07 | -0.78 | 8.985 | 8.99 | 7.96 | 2491 |
| 1734392400 | 9.03 | 0.38 | 4.39 | 8.46 | 9.15 | 8.03 | 3576 |
| 1734133200 | 8.65 | 0.24 | 2.88 | 8.4924 | 8.65 | 8.05 | 4304 |
| 1734046800 | 8.4082 | 0.17 | 2.10 | 8.41 | 8.81 | 8.2272 | 2344 |
| 1733960400 | 8.2350999 | 0 | 0.00 | 7.98 | 8.5 | 7.98 | 6074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
