American Strategic Investment Co.NYCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.63 | $10.60 | $9.41 | $10.22 | 2,800 |
| 1/15/2026 | $10.01 | $10.35 | $9.80 | $9.88 | 8,700 |
| 1/14/2026 | $9.93 | $10.00 | $9.11 | $10.00 | 3,300 |
| 1/13/2026 | $9.40 | $9.95 | $9.20 | $9.48 | 5,300 |
| 1/12/2026 | $9.00 | $9.25 | $9.00 | $9.25 | 5,119 |
| 1/9/2026 | $8.81 | $9.30 | $8.75 | $9.01 | 13,403 |
| 1/8/2026 | $8.66 | $9.00 | $8.21 | $8.96 | 15,500 |
| 1/7/2026 | $8.20 | $8.50 | $8.12 | $8.21 | 2,100 |
| 1/6/2026 | $8.73 | $8.78 | $8.49 | $8.49 | 1,513 |
| 1/5/2026 | $8.41 | $8.41 | $7.82 | $8.20 | 3,037 |
| 1/2/2026 | $8.39 | $8.62 | $8.39 | $8.60 | 1,900 |
| 12/31/2025 | $8.18 | $8.75 | $8.18 | $8.29 | 14,800 |
| 12/30/2025 | $8.49 | $8.50 | $8.07 | $8.31 | 2,427 |
| 12/29/2025 | $8.11 | $8.50 | $7.77 | $8.14 | 10,830 |
| 12/26/2025 | $7.89 | $8.38 | $7.89 | $8.36 | 2,100 |
| 12/24/2025 | $8.15 | $8.19 | $7.91 | $8.19 | 2,200 |
| 12/23/2025 | $7.79 | $8.28 | $7.79 | $8.28 | 1,648 |
| 12/22/2025 | $7.93 | $8.27 | $7.85 | $8.27 | 1,914 |
| 12/19/2025 | $7.69 | $8.10 | $7.69 | $8.09 | 3,743 |
| 12/18/2025 | $8.11 | $8.14 | $8.10 | $8.10 | 1,604 |
| 12/17/2025 | $7.67 | $8.29 | $7.67 | $8.29 | 3,200 |
| 12/16/2025 | $7.90 | $7.97 | $7.53 | $7.85 | 3,300 |
| 12/15/2025 | $8.20 | $8.20 | $7.40 | $7.56 | 3,134 |
| 12/12/2025 | $8.00 | $8.00 | $7.44 | $7.99 | 2,810 |
| 12/11/2025 | $7.53 | $8.13 | $7.40 | $7.90 | 3,600 |
| 12/10/2025 | $8.00 | $8.21 | $7.50 | $7.54 | 2,313 |
| 12/9/2025 | $7.68 | $8.20 | $7.39 | $8.20 | 6,334 |
| 12/8/2025 | $7.27 | $7.67 | $7.27 | $7.64 | 2,020 |
| 12/5/2025 | $7.28 | $7.57 | $7.05 | $7.25 | 6,441 |
| 12/4/2025 | $7.45 | $7.85 | $7.20 | $7.58 | 3,900 |
| 12/3/2025 | $7.18 | $7.74 | $7.16 | $7.70 | 3,513 |
| 12/2/2025 | $7.80 | $7.98 | $7.03 | $7.30 | 8,900 |
| 12/1/2025 | $7.60 | $8.00 | $7.51 | $7.82 | 2,136 |
| 11/28/2025 | $7.90 | $7.90 | $7.90 | $7.90 | 1,300 |
| 11/26/2025 | $7.34 | $7.75 | $7.25 | $7.50 | 6,112 |
| 11/25/2025 | $7.54 | $7.54 | $7.54 | $7.54 | 2,743 |
| 11/24/2025 | $7.74 | $7.74 | $7.35 | $7.66 | 2,800 |
| 11/21/2025 | $7.63 | $8.00 | $7.39 | $8.00 | 2,342 |
| 11/20/2025 | $8.25 | $8.27 | $7.73 | $7.73 | 8,500 |
| 11/19/2025 | $8.25 | $8.25 | $7.49 | $8.24 | 1,731 |
| 11/18/2025 | $8.00 | $8.00 | $8.00 | $8.00 | 740 |
| 11/17/2025 | $7.73 | $8.04 | $7.50 | $7.90 | 11,000 |
| 11/14/2025 | $7.75 | $7.99 | $7.68 | $7.95 | 12,200 |
| 11/13/2025 | $7.79 | $7.85 | $7.75 | $7.85 | 1,841 |
| 11/12/2025 | $7.65 | $8.05 | $7.65 | $7.89 | 1,400 |
| 11/11/2025 | $7.51 | $7.85 | $7.51 | $7.85 | 2,200 |
| 11/10/2025 | $7.50 | $7.79 | $7.20 | $7.79 | 4,833 |
| 11/7/2025 | $8.50 | $8.56 | $7.70 | $7.85 | 19,005 |
| 11/6/2025 | $9.01 | $9.01 | $8.50 | $8.75 | 1,416 |
| 11/5/2025 | $9.20 | $9.20 | $8.90 | $9.01 | 2,610 |
| 11/4/2025 | $9.17 | $9.18 | $9.02 | $9.18 | 2,200 |
| 11/3/2025 | $9.53 | $9.62 | $9.22 | $9.22 | 2,100 |
| 10/31/2025 | $9.53 | $9.53 | $9.53 | $9.53 | 1,000 |
| 10/30/2025 | $9.81 | $9.82 | $9.51 | $9.66 | 2,740 |
| 10/29/2025 | $9.69 | $9.82 | $9.50 | $9.82 | 2,300 |
| 10/28/2025 | $9.19 | $9.78 | $9.17 | $9.78 | 3,200 |
| 10/27/2025 | $9.75 | $9.87 | $9.48 | $9.48 | 2,800 |
| 10/24/2025 | $9.74 | $10.08 | $9.74 | $9.98 | 1,400 |
| 10/23/2025 | $9.75 | $10.03 | $9.63 | $9.70 | 2,900 |
| 10/22/2025 | $9.90 | $10.00 | $9.56 | $9.57 | 1,800 |
| 10/21/2025 | $10.25 | $10.25 | $9.79 | $9.79 | 1,704 |