American Strategic Investment Co. Class A Common Stock (NYC)
11.70
+0.33 (2.90%)
NYSE · Last Trade: Apr 17th, 8:23 PM EDT
Historical Prices For American Strategic Investment Co. Class A Common Stock (NYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 11.05 | 11.70 | 10.51 | 11.70 | 5,742 | 11.70 |
| 4/16/2025 | 11.70 | 11.70 | 11.06 | 11.37 | 18,830 | 11.37 |
| 4/15/2025 | 11.90 | 13.59 | 11.82 | 12.50 | 27,061 | 12.50 |
| 4/14/2025 | 11.81 | 12.43 | 11.81 | 12.13 | 17,204 | 12.13 |
| 4/11/2025 | 11.99 | 12.00 | 11.80 | 12.00 | 5,254 | 12.00 |
| 4/10/2025 | 11.16 | 11.95 | 11.10 | 11.86 | 7,760 | 11.86 |
| 4/09/2025 | 11.18 | 11.72 | 11.18 | 11.45 | 2,978 | 11.45 |
| 4/08/2025 | 11.39 | 11.95 | 10.70 | 11.47 | 5,761 | 11.47 |
| 4/07/2025 | 10.80 | 11.34 | 9.99 | 11.01 | 6,981 | 11.01 |
| 4/04/2025 | 11.22 | 11.23 | 9.43 | 10.65 | 9,443 | 10.65 |
| 4/03/2025 | 10.94 | 12.19 | 9.48 | 11.31 | 14,623 | 11.31 |
| 4/02/2025 | 11.27 | 12.17 | 11.20 | 11.27 | 4,319 | 11.27 |
| 4/01/2025 | 11.21 | 12.10 | 10.90 | 11.38 | 7,465 | 11.38 |
| 3/31/2025 | 11.97 | 12.20 | 10.65 | 11.20 | 23,063 | 11.20 |
| 3/28/2025 | 10.73 | 12.48 | 10.40 | 11.45 | 14,203 | 11.45 |
| 3/27/2025 | 10.75 | 10.75 | 10.04 | 10.54 | 2,322 | 10.54 |
| 3/26/2025 | 10.75 | 10.75 | 10.53 | 10.55 | 3,232 | 10.55 |
| 3/25/2025 | 10.75 | 10.75 | 10.54 | 10.73 | 2,858 | 10.73 |
| 3/24/2025 | 10.35 | 10.95 | 10.04 | 10.75 | 10,306 | 10.75 |
| 3/21/2025 | 9.40 | 10.53 | 9.40 | 10.35 | 4,741 | 10.35 |
| 3/20/2025 | 9.45 | 10.01 | 9.30 | 9.56 | 3,640 | 9.56 |
| 3/19/2025 | 9.90 | 9.90 | 9.90 | 9.90 | 1,837 | 9.90 |
| 3/18/2025 | 9.82 | 10.00 | 9.51 | 9.51 | 2,799 | 9.51 |
| 3/17/2025 | 9.75 | 10.15 | 9.69 | 10.00 | 1,739 | 10.00 |
| 3/14/2025 | 10.00 | 10.21 | 9.80 | 10.00 | 3,864 | 10.00 |
| 3/13/2025 | 9.99 | 10.34 | 9.80 | 10.34 | 3,815 | 10.34 |
| 3/12/2025 | 10.00 | 10.21 | 9.65 | 9.96 | 9,164 | 9.96 |
| 3/11/2025 | 10.24 | 10.40 | 10.00 | 10.20 | 3,006 | 10.20 |
| 3/10/2025 | 10.38 | 10.38 | 10.06 | 10.20 | 2,551 | 10.20 |
| 3/07/2025 | 10.58 | 10.58 | 9.67 | 9.96 | 1,212 | 9.96 |
| 3/06/2025 | 10.02 | 10.50 | 9.75 | 10.24 | 4,584 | 10.24 |
| 3/05/2025 | 10.12 | 10.78 | 9.80 | 10.78 | 9,264 | 10.78 |
| 3/04/2025 | 10.58 | 11.02 | 10.11 | 10.11 | 22,539 | 10.11 |
| 3/03/2025 | 10.76 | 11.36 | 10.32 | 10.42 | 4,585 | 10.42 |
| 2/28/2025 | 10.10 | 10.90 | 10.10 | 10.53 | 2,285 | 10.53 |
| 2/27/2025 | 10.20 | 10.20 | 10.10 | 10.10 | 662 | 10.10 |
| 2/26/2025 | 10.09 | 10.26 | 10.00 | 10.26 | 2,926 | 10.26 |
| 2/25/2025 | 10.50 | 10.79 | 10.00 | 10.39 | 3,565 | 10.39 |
| 2/24/2025 | 10.79 | 11.14 | 10.30 | 10.65 | 1,708 | 10.65 |
| 2/21/2025 | 10.83 | 10.83 | 10.35 | 10.45 | 2,598 | 10.45 |
| 2/20/2025 | 11.37 | 11.57 | 10.88 | 11.10 | 2,601 | 11.10 |
| 2/19/2025 | 11.45 | 11.65 | 11.27 | 11.48 | 6,586 | 11.48 |
| 2/18/2025 | 11.68 | 11.96 | 11.55 | 11.55 | 4,618 | 11.55 |
| 2/14/2025 | 11.30 | 12.52 | 11.10 | 12.00 | 10,846 | 12.00 |
| 2/13/2025 | 11.06 | 11.30 | 10.60 | 11.30 | 14,180 | 11.30 |
| 2/12/2025 | 11.24 | 11.24 | 10.50 | 10.83 | 8,296 | 10.83 |
| 2/11/2025 | 11.20 | 11.25 | 10.54 | 11.24 | 10,255 | 11.24 |
| 2/10/2025 | 11.00 | 11.00 | 10.75 | 11.00 | 5,551 | 11.00 |
| 2/07/2025 | 10.46 | 11.00 | 9.86 | 11.00 | 5,588 | 11.00 |
| 2/06/2025 | 10.45 | 11.25 | 10.45 | 10.55 | 4,412 | 10.55 |
| 2/05/2025 | 10.35 | 10.74 | 9.87 | 10.74 | 3,029 | 10.74 |
| 2/04/2025 | 10.29 | 10.74 | 10.17 | 10.17 | 6,278 | 10.17 |
| 2/03/2025 | 10.23 | 10.74 | 10.03 | 10.03 | 2,724 | 10.03 |
| 1/31/2025 | 9.22 | 10.48 | 9.22 | 9.91 | 5,599 | 9.91 |
| 1/30/2025 | 9.77 | 10.57 | 9.45 | 9.75 | 4,504 | 9.75 |
| 1/29/2025 | 9.58 | 10.54 | 9.58 | 10.00 | 5,874 | 10.00 |
| 1/28/2025 | 9.60 | 10.01 | 9.37 | 10.01 | 10,245 | 10.01 |
| 1/27/2025 | 8.94 | 9.64 | 8.92 | 9.64 | 5,877 | 9.64 |
| 1/24/2025 | 9.10 | 9.20 | 8.90 | 9.15 | 4,223 | 9.15 |
| 1/23/2025 | 9.00 | 9.13 | 8.98 | 9.13 | 4,133 | 9.13 |
| 1/22/2025 | 9.25 | 9.25 | 8.82 | 8.99 | 6,799 | 8.99 |
| 1/21/2025 | 9.05 | 9.25 | 8.81 | 9.19 | 5,022 | 9.19 |