American Strategic Investment Co. Class A Common Stock (NYC)
7.2001
-0.4999 (-6.49%)
NYSE · Last Trade: Dec 4th, 12:29 PM EST
Historical Prices For American Strategic Investment Co. Class A Common Stock (NYC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 7.18 | 7.74 | 7.16 | 7.70 | 3,513 | 7.70 |
| 12/02/2025 | 7.80 | 7.98 | 7.03 | 7.30 | 8,850 | 7.30 |
| 12/01/2025 | 7.60 | 8.00 | 7.50 | 7.82 | 2,136 | 7.82 |
| 11/28/2025 | 7.90 | 7.90 | 7.90 | 7.90 | 1,276 | 7.90 |
| 11/26/2025 | 7.34 | 7.75 | 7.25 | 7.50 | 6,112 | 7.50 |
| 11/25/2025 | 7.54 | 7.54 | 7.54 | 7.54 | 497 | 7.54 |
| 11/24/2025 | 7.74 | 7.74 | 7.35 | 7.66 | 2,772 | 7.66 |
| 11/21/2025 | 7.63 | 8.00 | 7.39 | 8.00 | 2,342 | 8.00 |
| 11/20/2025 | 8.25 | 8.27 | 7.72 | 7.72 | 8,471 | 7.72 |
| 11/19/2025 | 8.25 | 8.25 | 7.49 | 8.24 | 1,731 | 8.24 |
| 11/18/2025 | 8.00 | 8.00 | 8.00 | 8.00 | 740 | 8.00 |
| 11/17/2025 | 7.73 | 8.04 | 7.50 | 7.90 | 10,968 | 7.90 |
| 11/14/2025 | 7.75 | 7.99 | 7.68 | 7.95 | 12,179 | 7.95 |
| 11/13/2025 | 7.79 | 7.85 | 7.75 | 7.85 | 1,841 | 7.85 |
| 11/12/2025 | 7.65 | 8.04 | 7.65 | 7.88 | 1,360 | 7.88 |
| 11/11/2025 | 7.51 | 7.85 | 7.51 | 7.85 | 2,170 | 7.85 |
| 11/10/2025 | 7.50 | 7.79 | 7.20 | 7.79 | 4,833 | 7.79 |
| 11/07/2025 | 8.50 | 8.56 | 7.70 | 7.85 | 19,005 | 7.85 |
| 11/06/2025 | 9.01 | 9.01 | 8.50 | 8.75 | 1,416 | 8.75 |
| 11/05/2025 | 9.20 | 9.20 | 8.90 | 9.01 | 2,610 | 9.01 |
| 11/04/2025 | 9.17 | 9.18 | 9.02 | 9.18 | 2,165 | 9.18 |
| 11/03/2025 | 9.53 | 9.62 | 9.22 | 9.22 | 2,086 | 9.22 |
| 10/31/2025 | 9.53 | 9.53 | 9.53 | 9.53 | 972 | 9.53 |
| 10/30/2025 | 9.81 | 9.82 | 9.51 | 9.66 | 2,740 | 9.66 |
| 10/29/2025 | 9.69 | 9.82 | 9.50 | 9.82 | 2,296 | 9.82 |
| 10/28/2025 | 9.19 | 9.78 | 9.17 | 9.78 | 3,187 | 9.78 |
| 10/27/2025 | 9.75 | 9.87 | 9.48 | 9.48 | 2,793 | 9.48 |
| 10/24/2025 | 9.74 | 10.08 | 9.74 | 9.98 | 1,375 | 9.98 |
| 10/23/2025 | 9.75 | 10.03 | 9.63 | 9.70 | 2,895 | 9.70 |
| 10/22/2025 | 9.90 | 10.00 | 9.56 | 9.57 | 1,781 | 9.57 |
| 10/21/2025 | 10.25 | 10.25 | 9.79 | 9.79 | 1,704 | 9.79 |
| 10/20/2025 | 9.98 | 10.10 | 9.66 | 9.85 | 4,245 | 9.85 |
| 10/17/2025 | 9.56 | 9.89 | 9.18 | 9.85 | 5,131 | 9.85 |
| 10/16/2025 | 9.50 | 9.97 | 9.50 | 9.76 | 3,123 | 9.76 |
| 10/15/2025 | 9.46 | 9.73 | 9.42 | 9.63 | 1,142 | 9.63 |
| 10/14/2025 | 9.61 | 9.89 | 9.61 | 9.75 | 1,822 | 9.75 |
| 10/13/2025 | 9.88 | 9.89 | 9.51 | 9.51 | 2,670 | 9.51 |
| 10/10/2025 | 9.81 | 10.09 | 9.65 | 9.65 | 1,599 | 9.65 |
| 10/09/2025 | 10.02 | 10.10 | 9.80 | 10.10 | 1,403 | 10.10 |
| 10/08/2025 | 9.82 | 10.40 | 9.65 | 10.10 | 7,328 | 10.10 |
| 10/07/2025 | 10.14 | 10.14 | 9.89 | 9.89 | 552 | 9.89 |
| 10/06/2025 | 9.75 | 10.10 | 9.46 | 9.88 | 3,753 | 9.88 |
| 10/03/2025 | 9.80 | 10.32 | 9.49 | 9.78 | 3,721 | 9.78 |
| 10/02/2025 | 9.79 | 10.32 | 9.27 | 10.20 | 2,198 | 10.20 |
| 10/01/2025 | 9.86 | 10.23 | 9.40 | 10.07 | 4,934 | 10.07 |
| 9/30/2025 | 9.71 | 10.03 | 9.63 | 10.03 | 2,619 | 10.03 |
| 9/29/2025 | 9.71 | 9.71 | 9.71 | 9.71 | 1,078 | 9.71 |
| 9/26/2025 | 9.96 | 10.25 | 9.96 | 10.00 | 3,830 | 10.00 |
| 9/25/2025 | 9.63 | 10.22 | 9.63 | 9.95 | 2,884 | 9.95 |
| 9/24/2025 | 9.90 | 9.95 | 9.25 | 9.95 | 3,921 | 9.95 |
| 9/23/2025 | 9.30 | 9.70 | 9.30 | 9.70 | 1,525 | 9.70 |
| 9/22/2025 | 9.80 | 10.34 | 9.09 | 9.46 | 7,834 | 9.46 |
| 9/19/2025 | 10.49 | 10.49 | 9.42 | 9.47 | 29,893 | 9.47 |
| 9/18/2025 | 9.76 | 10.20 | 9.52 | 10.14 | 16,731 | 10.14 |
| 9/17/2025 | 9.34 | 10.28 | 9.20 | 9.64 | 34,327 | 9.64 |
| 9/16/2025 | 9.63 | 10.07 | 9.26 | 9.57 | 6,795 | 9.57 |
| 9/15/2025 | 9.11 | 9.69 | 9.11 | 9.60 | 4,559 | 9.60 |
| 9/12/2025 | 10.06 | 10.18 | 9.45 | 9.45 | 7,941 | 9.45 |
| 9/11/2025 | 9.99 | 10.49 | 9.40 | 9.97 | 10,449 | 9.97 |
| 9/10/2025 | 9.36 | 9.70 | 9.36 | 9.70 | 1,357 | 9.70 |
| 9/09/2025 | 10.06 | 10.06 | 9.07 | 9.57 | 2,569 | 9.57 |
| 9/08/2025 | 9.89 | 10.24 | 9.55 | 10.24 | 2,286 | 10.24 |
| 9/05/2025 | 9.50 | 10.00 | 9.50 | 9.98 | 3,085 | 9.98 |
| 9/04/2025 | 10.00 | 10.82 | 9.91 | 10.35 | 4,859 | 10.35 |