American Strategic Investment Co. Class A NYC
NYSE · United States · Finance
$6.17+0.04 (+0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.16 | +0.74% | $5.93 | $6.16 | $5.93 | 900 |
| 2026-09-30 | $6.12 | +0.16% | $6.12 | $6.12 | $6.12 | 1.20K |
| 2026-09-29 | $6.11 | -3.48% | $6.15 | $6.41 | $6.11 | 3.20K |
| 2026-09-28 | $6.33 | -2.62% | $6.42 | $6.80 | $6.33 | 13.40K |
| 2026-09-25 | $6.50 | 0.00% | $6.34 | $6.50 | $6.18 | 4.50K |
| 2026-09-24 | $6.50 | +4.00% | $6.15 | $6.50 | $6.12 | 4.20K |
| 2026-09-23 | $6.25 | +3.31% | $5.94 | $6.25 | $5.84 | 11.30K |
| 2026-09-22 | $6.05 | +1.34% | $5.86 | $6.26 | $5.52 | 12.50K |
| 2026-09-21 | $5.97 | +2.05% | $5.85 | $5.98 | $5.77 | 31.00K |
| 2026-09-18 | $5.85 | -1.85% | $6.01 | $6.01 | $5.72 | 106.50K |
| 2026-09-17 | $5.96 | +1.53% | $5.86 | $5.96 | $5.61 | 7.90K |
| 2026-09-16 | $5.87 | -3.29% | $5.95 | $6.08 | $5.64 | 8.00K |
| 2026-09-15 | $6.07 | -0.49% | $6.10 | $6.10 | $5.87 | 4.60K |
| 2026-09-14 | $6.10 | -1.61% | $6.37 | $6.37 | $6.10 | 7.80K |
| 2026-09-11 | $6.20 | -1.74% | $6.23 | $6.35 | $6.20 | 4.30K |
| 2026-09-10 | $6.31 | -2.77% | $6.54 | $6.54 | $6.26 | 15.50K |
| 2026-09-09 | $6.49 | +3.51% | $6.27 | $6.54 | $6.27 | 45.30K |
| 2026-09-08 | $6.27 | -0.32% | $6.39 | $6.46 | $5.82 | 65.00K |
| 2026-09-04 | $6.29 | +0.80% | $6.24 | $6.31 | $6.12 | 9.00K |
| 2026-09-03 | $6.24 | +2.13% | $6.30 | $6.31 | $6.15 | 3.00K |
| 2026-09-02 | $6.11 | -2.08% | $6.26 | $6.26 | $6.04 | 5.90K |
| 2026-09-01 | $6.24 | -2.19% | $6.43 | $6.47 | $6.20 | 16.00K |
| 2026-08-31 | $6.38 | +1.88% | $6.31 | $6.48 | $6.20 | 45.50K |
| 2026-08-28 | $6.26 | -3.21% | $6.48 | $6.62 | $6.26 | 4.40K |
| 2026-08-27 | $6.47 | -0.84% | $6.68 | $6.77 | $6.04 | 15.50K |
| 2026-08-26 | $6.53 | +2.27% | $6.40 | $6.84 | $5.97 | 34.40K |
| 2026-08-25 | $6.38 | -1.24% | $6.45 | $6.57 | $6.25 | 8.00K |
| 2026-08-24 | $6.46 | -6.92% | $6.79 | $6.79 | $6.35 | 15.50K |
| 2026-08-21 | $6.94 | -1.56% | $6.94 | $7.23 | $6.77 | 63.70K |
| 2026-08-20 | $7.05 | +1.00% | $7.02 | $7.18 | $6.87 | 88.60K |
| 2026-08-19 | $6.98 | -0.57% | $7.04 | $7.15 | $6.89 | 59.20K |
| 2026-08-18 | $7.02 | +2.78% | $6.86 | $7.21 | $6.72 | 44.70K |
| 2026-08-17 | $6.83 | -9.66% | $7.41 | $7.75 | $6.63 | 21.10K |
| 2026-08-14 | $7.56 | -0.26% | $7.50 | $7.57 | $7.50 | 4.70K |
| 2026-08-13 | $7.58 | 0.00% | $7.28 | $7.75 | $7.28 | 13.10K |
| 2026-08-12 | $7.58 | -5.25% | $8.14 | $8.14 | $7.42 | 5.00K |
| 2026-08-11 | $8.00 | -2.79% | $8.23 | $8.31 | $8.00 | 6.30K |
| 2026-08-10 | $8.23 | -5.62% | $8.60 | $8.60 | $8.20 | 186.80K |
| 2026-08-07 | $8.72 | +0.81% | $9.05 | $9.39 | $8.57 | 7.80K |
| 2026-08-06 | $8.65 | -1.59% | $8.79 | $9.20 | $8.51 | 41.60K |
| 2026-08-05 | $8.79 | -6.39% | $9.26 | $9.42 | $8.79 | 11.00K |
| 2026-08-04 | $9.39 | +5.15% | $8.66 | $9.80 | $8.50 | 107.70K |
| 2026-08-03 | $8.93 | -0.89% | $9.13 | $9.56 | $8.93 | 72.60K |
| 2026-07-31 | $9.01 | -5.65% | $9.35 | $9.65 | $8.94 | 67.20K |
| 2026-07-30 | $9.55 | -0.62% | $9.73 | $9.73 | $9.30 | 8.50K |
| 2026-07-29 | $9.61 | +9.08% | $9.63 | $9.84 | $8.94 | 91.40K |
| 2026-07-28 | $8.81 | +2.56% | $8.44 | $9.15 | $8.40 | 38.50K |
| 2026-07-27 | $8.59 | +4.82% | $8.37 | $8.98 | $8.23 | 24.40K |
| 2026-07-24 | $8.19 | +0.80% | $8.26 | $8.34 | $8.18 | 1.90K |
| 2026-07-23 | $8.13 | -2.52% | $8.12 | $8.21 | $8.11 | 3.70K |
| 2026-07-22 | $8.34 | +1.09% | $8.42 | $8.45 | $8.05 | 10.00K |
| 2026-07-21 | $8.25 | -1.67% | $8.43 | $8.48 | $8.25 | 19.00K |
| 2026-07-20 | $8.39 | -0.24% | $8.64 | $8.64 | $8.28 | 6.30K |
| 2026-07-17 | $8.41 | -1.29% | $8.36 | $8.77 | $8.21 | 117.80K |
| 2026-07-16 | $8.52 | -0.12% | $8.30 | $9.01 | $8.27 | 554.70K |
| 2026-07-15 | $8.53 | +1.43% | $8.53 | $8.64 | $8.53 | 700 |
| 2026-07-14 | $8.41 | +0.12% | $8.40 | $8.43 | $8.17 | 14.90K |
| 2026-07-13 | $8.40 | +1.82% | $8.20 | $8.73 | $8.11 | 26.20K |
| 2026-07-10 | $8.25 | -2.83% | $8.36 | $8.36 | $8.25 | 8.40K |
| 2026-07-09 | $8.49 | -2.53% | $8.68 | $8.68 | $8.30 | 6.50K |
| 2026-07-08 | $8.71 | +4.31% | $8.59 | $8.81 | $8.19 | 155.50K |
| 2026-07-07 | $8.35 | -10.70% | $9.19 | $9.19 | $8.16 | 21.80K |
| 2026-07-06 | $9.35 | +0.32% | $9.03 | $9.35 | $8.62 | 109.70K |
| 2026-07-02 | $9.32 | +3.44% | $9.16 | $9.83 | $9.02 | 14.10K |
| 2026-07-01 | $9.01 | -6.54% | $9.70 | $9.70 | $8.67 | 50.60K |
| 2026-06-30 | $9.64 | +2.99% | $9.45 | $9.85 | $8.55 | 31.20K |
| 2026-06-29 | $9.36 | +6.97% | $8.55 | $9.43 | $8.55 | 122.90K |
| 2026-06-26 | $8.75 | +4.54% | $8.30 | $8.95 | $8.28 | 8.10K |
| 2026-06-25 | $8.37 | +3.85% | $8.22 | $8.73 | $7.79 | 220.40K |
| 2026-06-24 | $8.06 | -2.66% | $8.01 | $8.32 | $8.00 | 28.30K |
| 2026-06-23 | $8.28 | +7.39% | $7.79 | $8.32 | $7.77 | 49.50K |
| 2026-06-22 | $7.71 | +1.31% | $7.70 | $8.01 | $7.51 | 13.20K |
| 2026-06-18 | $7.61 | -3.67% | $8.00 | $8.32 | $7.56 | 8.80K |
| 2026-06-17 | $7.90 | -1.62% | $8.20 | $8.42 | $7.77 | 21.00K |
| 2026-06-16 | $8.03 | -2.31% | $8.05 | $8.28 | $8.03 | 7.40K |
| 2026-06-15 | $8.22 | +5.66% | $7.78 | $8.63 | $7.78 | 3.00K |
| 2026-06-12 | $7.78 | +4.43% | $7.31 | $8.00 | $7.31 | 14.70K |
| 2026-06-11 | $7.45 | -13.37% | $8.60 | $11.01 | $7.00 | 186.80K |
| 2026-06-10 | $8.60 | -4.34% | $9.00 | $9.25 | $8.30 | 41.90K |
| 2026-06-09 | $8.99 | +5.76% | $8.51 | $8.99 | $8.47 | 17.30K |
| 2026-06-08 | $8.50 | +2.91% | $8.50 | $8.50 | $8.50 | 2.00K |
| 2026-06-05 | $8.26 | -3.86% | $8.50 | $9.00 | $8.26 | 10.00K |
| 2026-06-04 | $8.59 | -1.01% | $8.59 | $8.59 | $8.59 | 1.00K |
| 2026-06-03 | $8.68 | +2.12% | $8.69 | $8.69 | $8.54 | 3.00K |
| 2026-06-02 | $8.50 | -2.07% | $8.36 | $8.50 | $8.36 | 1.50K |
| 2026-06-01 | $8.68 | +1.17% | $8.53 | $8.75 | $8.20 | 26.60K |
| 2026-05-29 | $8.58 | -3.70% | $8.61 | $8.99 | $8.57 | 3.30K |
| 2026-05-28 | $8.91 | -4.19% | $8.74 | $9.13 | $8.60 | 5.50K |
| 2026-05-27 | $9.30 | -5.97% | $9.81 | $10.19 | $8.70 | 43.80K |
| 2026-05-26 | $9.89 | +4.99% | $9.71 | $10.06 | $9.70 | 1.80K |