Get the Stockscreener App
8.165
0.43%
-0.035
After Hours:
8.30
0.135
+1.65%
American Strategic Investment Co Stock (NYC) Price History
The historical daily chart and data for American Strategic Investment Co stock (NYC), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $8.165.
- American Strategic Investment Co all-time high stock price is $110.00, occurred on March 31, 2022.
- The lowest American Strategic Investment Co stock price recorded was $0.00 on January 02, 2024. Since then, American Strategic Investment Co's stock price has risen over to $8.165 now.
- The 52-week high stock price for NYC is $9.60, representing a 17.58% increase from the current share price, occurred on October 06, 2023.
- The 52-week low stock price for NYC is $5.46, indicating a -33.13% decrease from the current share price, occurred on May 03, 2024.
- The closing price of American Strategic Investment Co (NYC) stock in the beginning of 2023 was $89.68. The stock closed the year at $14.16, a loss of over -84.21% for the year.
The table below shows more information about NYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $8.37 | $8.05 | $0.3182 | 6,282.0 | -0.43% |
| May 09, 2024 | $8.32 | $7.95 | $0.3712 | 5,593.0 | -1.44% |
| May 08, 2024 | $8.34 | $7.70 | $0.64 | 21,450.0 | +3.87% |
| May 07, 2024 | $8.50 | $6.84 | $1.66 | 294,199.0 | +38.10% |
| May 06, 2024 | $6.04 | $5.72 | $0.319 | 1,270.0 | +0.38% |
| May 03, 2024 | $5.89 | $5.46 | $0.4299 | 1,785.0 | +4.20% |
| May 02, 2024 | $5.73 | $5.54 | $0.185 | 568.0 | -3.06% |
| May 01, 2024 | $6.20 | $5.72 | $0.48 | 2,539.0 | -4.03% |
| Apr 30, 2024 | $5.96 | $5.96 | $0.00 | 711.0 | -2.30% |
| Apr 29, 2024 | $6.10 | $6.10 | $0.00 | 463.0 | -1.93% |
| Apr 26, 2024 | $6.22 | $6.22 | $0.00 | 475.0 | +2.05% |
| Apr 25, 2024 | $6.16 | $5.86 | $0.30 | 1,514.0 | +1.08% |
| Apr 24, 2024 | $6.20 | $5.90 | $0.3031 | 2,203.0 | +1.86% |
| Apr 23, 2024 | $6.10 | $5.83 | $0.265 | 5,394.0 | +0.17% |
| Apr 22, 2024 | $6.32 | $5.91 | $0.406 | 1,352.0 | +0.00% |
| Apr 19, 2024 | $6.26 | $5.91 | $0.35 | 769.0 | -4.83% |
| Apr 18, 2024 | $6.21 | $6.00 | $0.21 | 679.0 | +3.50% |
| Apr 17, 2024 | $6.14 | $6.00 | $0.14 | 2,474.0 | -1.80% |
| Apr 16, 2024 | $6.57 | $6.11 | $0.46 | 1,147.0 | -0.49% |
| Apr 15, 2024 | $6.59 | $6.14 | $0.4454 | 1,705.0 | +0.16% |
| Apr 12, 2024 | $6.38 | $6.12 | $0.26 | 1,787.0 | +0.16% |
| Apr 11, 2024 | $6.12 | $6.12 | $0.00 | 263.0 | -0.16% |
American Strategic Investment Co Stock (NYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Strategic Investment Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Strategic Investment Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Strategic Investment Co Stock (NYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.50 | $5.46 | $3.04 | 339,968.0 | +37.00% |
| Apr, 2024 | $6.93 | $5.83 | $1.09 | 57,515.0 | -6.14% |
| Mar, 2024 | $7.71 | $6.25 | $1.46 | 45,552.0 | -9.42% |
| Feb, 2024 | $7.80 | $6.69 | $1.11 | 53,957.0 | -10.01% |
| Jan, 2024 | $8.42 | $7.51 | $0.91 | 40,645.0 | -2.26% |
American Strategic Investment Co Stock (NYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.24 | $7.26 | $0.98 | 94,994.0 | +6.27% |
| Nov, 2023 | $9.57 | $7.19 | $2.38 | 120,675.0 | -14.97% |
| Oct, 2023 | $9.60 | $8.11 | $1.49 | 167,662.0 | -3.08% |
| Sep, 2023 | $9.10 | $6.15 | $2.95 | 1,398,568.0 | +38.63% |
| Aug, 2023 | $8.10 | $6.22 | $1.88 | 99,140.0 | -16.38% |
| Jul, 2023 | $9.48 | $6.75 | $2.73 | 147,886.0 | -0.76% |
| Jun, 2023 | $8.65 | $6.70 | $1.95 | 81,753.0 | +0.51% |
| May, 2023 | $10.40 | $7.65 | $2.75 | 89,197.0 | -19.90% |
| Apr, 2023 | $14.75 | $8.52 | $6.23 | 201,357.0 | +15.32% |
| Mar, 2023 | $12.25 | $7.00 | $5.25 | 161,090.0 | -27.74% |
| Feb, 2023 | $12.76 | $11.28 | $1.48 | 157,806.0 | -2.64% |
| Jan, 2023 | $16.16 | $11.61 | $4.55 | 307,594.0 | -14.48% |
American Strategic Investment Co Stock (NYC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.00 | $13.60 | $6.40 | 163,011.1 | -22.71% |
| Nov, 2022 | $28.24 | $17.12 | $11.12 | 82,543.6 | -26.13% |
| Oct, 2022 | $29.95 | $23.84 | $6.11 | 49,599.3 | -4.02% |
| Sep, 2022 | $36.08 | $24.44 | $11.64 | 183,089.8 | +4.19% |
| Aug, 2022 | $34.32 | $21.85 | $12.47 | 177,779.5 | -16.89% |
| Jul, 2022 | $43.52 | $27.60 | $15.92 | 104,516.5 | -28.95% |
| Jun, 2022 | $64.24 | $40.00 | $24.24 | 118,547.1 | -30.46% |
| May, 2022 | $99.60 | $52.56 | $47.04 | 145,674.9 | -39.01% |
| Apr, 2022 | $109.0 | $91.96 | $17.04 | 102,631.3 | -6.21% |
| Mar, 2022 | $110.0 | $88.93 | $21.07 | 81,993.8 | +0.00% |
0.24%
1.05%
Cap:
|
Volume (24h):