NYSE - Nasdaq Real Time Price USD

American Strategic Investment Co. (NYC)

Compare
10.37
-0.94
(-8.31%)
As of 11:09:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202511.2211.109.4310.3710.379,357
Apr 3, 202510.9412.199.4811.3111.3114,600
Apr 2, 202511.2712.1711.2011.2711.274,300
Apr 1, 202511.2112.1010.9011.3811.387,500
Mar 31, 202511.9712.2010.6511.2011.2023,100
Mar 28, 202510.7312.4810.4011.4511.4514,200
Mar 27, 202510.7510.7510.0410.5410.542,300
Mar 26, 202510.7510.7510.5310.5510.553,200
Mar 25, 202510.7510.7510.5410.7310.732,900
Mar 24, 202510.3510.9510.0510.7510.7510,300
Mar 21, 20259.4010.539.4010.3510.354,700
Mar 20, 20259.4510.019.309.569.563,600
Mar 19, 20259.909.909.909.909.901,800
Mar 18, 20259.8210.009.519.519.512,800
Mar 17, 20259.7510.159.6910.0010.001,700
Mar 14, 202510.0010.219.8010.0010.003,900
Mar 13, 20259.9910.349.8010.3410.343,800
Mar 12, 202510.0010.219.659.969.969,200
Mar 11, 202510.2410.4010.0010.2010.203,000
Mar 10, 202510.3810.3810.0610.2010.202,600
Mar 7, 202510.5810.589.679.969.961,200
Mar 6, 202510.0210.509.7510.2410.244,600
Mar 5, 202510.1210.789.8010.7810.789,300
Mar 4, 202510.5811.0210.1110.1110.1122,500
Mar 3, 202510.7611.3610.3210.4210.424,600
Feb 28, 202510.1010.9010.1010.5310.532,300
Feb 27, 202510.2010.2010.1010.1010.10700
Feb 26, 202510.0910.2610.0010.2610.262,900
Feb 25, 202510.5010.7810.0010.3910.393,600
Feb 24, 202510.7911.1410.3010.6510.651,700
Feb 21, 202510.8310.8310.3510.4510.452,600
Feb 20, 202511.3711.5710.8811.1011.1042,900
Feb 19, 202511.4511.6511.2711.4811.486,600
Feb 18, 202511.6811.9611.5511.5511.554,600
Feb 14, 202511.3012.5211.1012.0012.0010,800
Feb 13, 202511.0611.3010.6011.3011.3014,200
Feb 12, 202511.2411.2410.5010.8310.838,300
Feb 11, 202511.2011.2510.5411.2411.2410,300
Feb 10, 202511.0011.0010.7511.0011.005,600
Feb 7, 202510.4611.009.8611.0011.005,600
Feb 6, 202510.4511.2510.4510.5510.554,400
Feb 5, 202510.3510.749.8710.7410.743,000
Feb 4, 202510.2910.7410.1710.1710.176,300
Feb 3, 202510.2310.7410.0310.0310.032,700
Jan 31, 20259.2210.489.229.919.915,600
Jan 30, 20259.7710.579.459.759.754,500
Jan 29, 20259.5810.549.5810.0010.005,900
Jan 28, 20259.6010.019.3710.0110.0110,200
Jan 27, 20258.949.648.929.649.645,900
Jan 24, 20259.109.208.909.159.154,200
Jan 23, 20259.009.138.989.139.134,100
Jan 22, 20259.259.258.818.998.996,800
Jan 21, 20259.059.258.819.199.195,000
Jan 17, 20259.189.258.508.808.803,400
Jan 16, 20258.709.228.578.808.8023,600
Jan 15, 20258.819.248.518.708.703,800
Jan 14, 20258.519.108.518.998.992,200
Jan 13, 20258.819.098.558.558.555,800
Jan 10, 20258.689.108.689.099.091,600
Jan 8, 20258.859.088.678.848.843,000
Jan 7, 20258.849.018.848.998.992,400
Jan 6, 20259.099.098.639.029.027,700
Jan 3, 20258.549.098.548.998.992,200
Jan 2, 20258.848.908.538.688.682,200
Dec 31, 20249.069.068.498.498.4911,700
Dec 30, 20248.549.228.379.009.009,900
Dec 27, 20248.599.228.508.878.8714,900
Dec 26, 20248.368.918.158.708.7016,100
Dec 24, 20248.568.828.468.828.821,200
Dec 23, 20248.348.828.048.458.453,600
Dec 20, 20248.398.698.028.698.694,200
Dec 19, 20248.388.898.378.718.712,600
Dec 18, 20248.738.898.518.738.733,400
Dec 17, 20247.968.997.968.968.962,500
Dec 16, 20249.159.158.039.039.033,700
Dec 13, 20248.328.658.058.658.654,500
Dec 12, 20248.418.818.238.418.412,300
Dec 11, 20248.008.507.988.238.236,300
Dec 10, 20248.118.557.898.238.231,300
Dec 9, 20248.198.578.198.388.382,400
Dec 6, 20248.128.448.128.448.442,900
Dec 5, 20248.408.558.388.418.412,600
Dec 4, 20248.618.618.328.588.582,700
Dec 3, 20248.028.508.028.228.224,200
Dec 2, 20248.328.608.328.538.533,200
Nov 29, 20248.458.608.408.608.602,500
Nov 27, 20248.508.718.508.718.711,200
Nov 26, 20248.678.938.618.938.933,200
Nov 25, 20248.719.238.608.608.606,300
Nov 22, 20248.629.008.628.708.702,600
Nov 21, 20248.708.868.708.738.731,400
Nov 20, 20248.788.998.608.738.739,200
Nov 19, 20248.699.288.628.998.994,800
Nov 18, 20248.818.818.818.818.81400
Nov 15, 20248.628.848.628.778.771,600
Nov 14, 20248.728.728.628.638.63800
Nov 13, 20248.608.968.548.658.652,000
Nov 12, 20248.648.948.648.648.642,200
Nov 11, 20248.648.988.648.728.723,500
Nov 8, 20248.878.878.838.838.831,000
Nov 7, 20248.768.908.708.708.702,300
Nov 6, 20248.908.908.768.888.881,800
Nov 5, 20248.668.988.668.908.909,100
Nov 4, 20249.059.058.678.908.908,300
Nov 1, 20248.639.028.639.029.0210,600
Oct 31, 20248.868.998.528.808.805,700
Oct 30, 20248.799.108.688.758.757,100
Oct 29, 20248.839.098.508.798.792,700
Oct 28, 20249.509.508.939.009.009,600
Oct 25, 20249.409.508.948.948.942,400
Oct 24, 20248.688.888.358.888.883,300
Oct 23, 20249.009.008.758.758.751,300
Oct 22, 20248.828.828.728.728.721,500
Oct 21, 20249.149.508.788.788.782,000
Oct 18, 20249.359.359.049.179.171,900
Oct 17, 20248.909.508.909.509.503,000
Oct 16, 20249.169.168.668.888.881,900
Oct 15, 20248.869.048.708.948.944,000
Oct 14, 20249.109.108.668.868.861,600
Oct 11, 20249.009.068.908.908.901,300
Oct 10, 20248.779.108.558.558.551,900
Oct 9, 20249.239.238.888.898.892,900
Oct 8, 20249.159.259.029.049.044,000
Oct 7, 20248.889.158.519.009.007,400
Oct 4, 20249.049.128.888.888.881,100
Oct 3, 20248.999.608.789.269.268,000
Oct 2, 20248.609.318.609.319.311,300
Oct 1, 20249.119.118.708.898.896,600
Sep 30, 20249.059.778.709.249.249,300
Sep 27, 20249.019.019.019.019.011,000
Sep 26, 20249.039.149.039.149.14800
Sep 25, 20249.359.529.009.039.0314,400
Sep 24, 20249.319.319.319.319.31400
Sep 23, 20249.279.319.219.319.31800
Sep 20, 20248.869.708.559.709.705,200
Sep 19, 20249.039.269.029.109.101,700
Sep 18, 20248.989.538.699.009.0010,500
Sep 17, 20249.109.518.758.888.8811,800
Sep 16, 20249.359.609.069.389.3810,100
Sep 13, 20249.209.839.009.509.5014,000
Sep 12, 20249.199.488.839.199.198,100
Sep 11, 20248.959.068.909.069.061,400
Sep 10, 20248.859.358.618.618.614,200
Sep 9, 20248.609.288.398.788.7817,700
Sep 6, 20248.799.478.678.948.948,100
Sep 5, 20248.759.308.609.059.057,700
Sep 4, 20249.579.578.759.009.0011,600
Sep 3, 20249.439.608.889.579.577,400
Aug 30, 20249.1510.468.989.729.728,300
Aug 29, 20249.299.298.948.948.943,200
Aug 28, 20248.538.838.258.568.564,200
Aug 27, 20249.049.328.758.798.791,800
Aug 26, 20248.949.158.539.159.15800
Aug 23, 20249.009.009.009.009.00-
Aug 22, 20249.069.379.009.009.001,400
Aug 21, 20249.289.449.039.219.215,500
Aug 20, 20249.009.119.009.119.11800
Aug 19, 20249.159.548.629.049.0410,900
Aug 16, 20248.559.328.559.019.019,100
Aug 15, 20248.558.718.528.718.714,200
Aug 14, 20248.618.618.618.618.61500
Aug 13, 20248.518.518.518.518.51700
Aug 12, 20248.658.658.518.518.51700
Aug 9, 20248.709.158.708.928.922,300
Aug 8, 20248.758.758.748.748.74400
Aug 7, 20248.028.778.028.108.101,000
Aug 6, 20248.648.648.448.608.603,400
Aug 5, 20248.458.458.358.358.354,500
Aug 2, 20248.528.528.458.458.45400
Aug 1, 20248.408.408.408.408.40600
Jul 31, 20248.988.988.388.398.391,600
Jul 30, 20248.168.688.168.678.67900
Jul 29, 20248.458.458.458.458.45300
Jul 26, 20248.218.508.218.458.455,800
Jul 25, 20248.488.688.378.468.465,200
Jul 24, 20248.538.568.538.568.561,200
Jul 23, 20248.498.848.498.798.79800
Jul 22, 20248.879.058.558.558.551,100
Jul 19, 20247.979.207.978.868.867,000
Jul 18, 20248.758.757.557.977.9715,000
Jul 17, 20248.898.998.508.558.552,600
Jul 16, 20249.799.799.069.199.193,700
Jul 15, 202410.5210.529.659.799.791,600
Jul 12, 202410.2110.9110.2110.2510.252,200
Jul 11, 20249.9510.759.9510.1510.151,900
Jul 10, 20249.9610.059.9610.0510.05700
Jul 9, 20249.6710.259.6710.0810.082,200
Jul 8, 202410.1510.4010.0510.4010.401,000
Jul 5, 20249.4610.249.4610.0410.045,900
Jul 3, 20249.579.819.579.819.811,800
Jul 2, 20249.699.909.619.749.741,100
Jul 1, 20249.519.859.519.859.853,200
Jun 28, 20249.489.599.229.579.574,800
Jun 27, 20249.209.699.119.409.4012,500
Jun 26, 20248.909.108.909.029.023,300
Jun 25, 20249.049.048.928.948.942,200
Jun 24, 20248.899.058.898.958.953,300
Jun 21, 20248.939.078.908.908.904,700
Jun 20, 20248.989.048.909.049.041,200
Jun 18, 20249.069.148.699.089.084,700
Jun 17, 20249.219.219.159.159.155,800
Jun 14, 20249.309.309.159.239.234,600
Jun 13, 20249.289.289.209.209.201,400
Jun 12, 20249.239.309.159.259.254,100
Jun 11, 20249.179.309.179.279.273,000
Jun 10, 20249.179.309.179.309.302,900
Jun 7, 20249.289.289.289.289.28500
Jun 6, 20249.169.309.169.309.301,900
Jun 5, 20249.219.309.039.239.235,800
Jun 4, 20249.379.389.259.259.254,600
Jun 3, 20249.279.279.169.209.203,400
May 31, 20249.349.349.209.209.20900
May 30, 20249.089.249.089.209.201,300
May 29, 20249.169.219.159.199.193,800
May 28, 20249.209.309.029.229.2211,100
May 24, 20248.819.468.819.409.4028,300
May 23, 20248.408.408.228.228.225,200
May 22, 20248.218.488.178.488.489,300
May 21, 20248.328.328.218.258.253,500
May 20, 20248.288.328.288.328.32700
May 17, 20248.208.508.208.278.279,300
May 16, 20248.168.408.168.248.243,600
May 15, 20248.238.298.228.228.223,800
May 14, 20248.408.438.188.188.189,200
May 13, 20248.058.348.008.238.2320,000
May 10, 20248.058.378.058.168.166,300
May 9, 20248.048.327.958.208.205,600
May 8, 20248.338.347.708.328.3222,300
May 7, 20246.848.506.848.018.01296,600
May 6, 20245.726.045.725.805.801,300
May 3, 20245.465.895.465.785.781,800
May 2, 20245.735.735.555.555.55600
May 1, 20246.206.205.725.725.722,500
Apr 30, 20245.965.965.965.965.96700
Apr 29, 20246.106.106.106.106.10500
Apr 26, 20246.226.226.226.226.22500
Apr 25, 20245.866.165.866.096.091,500
Apr 24, 20245.906.205.906.036.032,200
Apr 23, 20246.106.105.845.925.925,400
Apr 22, 20246.116.325.915.915.911,400
Apr 19, 20246.266.265.915.915.91800
Apr 18, 20246.006.216.006.216.21700
Apr 17, 20246.026.146.006.006.002,500
Apr 16, 20246.146.576.116.116.111,100
Apr 15, 20246.146.596.146.146.141,700
Apr 12, 20246.386.386.126.136.131,800
Apr 11, 20246.126.126.126.126.12300
Apr 10, 20246.486.486.136.136.131,000
Apr 9, 20246.496.776.486.686.6822,100
Apr 8, 20246.936.936.506.506.501,900
Apr 5, 20246.146.556.146.556.55600
Apr 4, 20246.126.246.126.126.12700

Related Tickers

SRG-PA Seritage Growth Properties
22.00
-2.26%
 
ARL American Realty Investors, Inc.
10.12
-4.35%
 
HOUS Anywhere Real Estate Inc.
3.0580
-5.62%
 
BPYPN Brookfield Property Partners L.P.
12.35
-0.72%
 
600716.SS Jiangsu Phoenix Property Investment Company Limited
3.3600
+2.13%
 
CIGI Colliers International Group Inc.
112.98
-2.82%
 
TCI Transcontinental Realty Investors, Inc.
29.00
+3.92%
 
NEN New England Realty Associates Limited Partnership
79.00
-0.64%
 
UK Ucommune International Ltd
1.0900
+1.87%
 
MMI Marcus & Millichap, Inc.
31.12
-2.77%