5 DAY PERFORMANCE
+5.78%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
-25.16%
American Strategic Investment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.56 | $8.57 (0.12%) | $9.24 | $8.56 | 12.11 K | $22.74 M |
| 05/12/2026 | $8.41 | $8.05 (-4.28%) | $13.97 | $7.16 | 313.82 K | $20.58 M |
| 05/11/2026 | $7.81 | $8.40 (7.55%) | $8.44 | $7.81 | 3.30 K | $21.47 M |
| 05/08/2026 | $7.94 | $7.96 (0.25%) | $8.57 | $7.94 | 2.53 K | $20.35 M |
| 05/07/2026 | $8.00 | $8.13 (1.63%) | $8.61 | $8.00 | 3.10 K | $20.78 M |
| 05/06/2026 | $8.22 | $8.22 (0%) | $8.22 | $8.22 | 1.63 K | $21.01 M |
| 05/05/2026 | $8.23 | $8.22 (-0.12%) | $8.23 | $8.22 | 2.20 K | $21.01 M |
| 05/04/2026 | $8.01 | $8.00 (-0.12%) | $8.32 | $8.00 | 2.40 K | $20.45 M |
| 05/01/2026 | $8.34 | $8.00 (-4.08%) | $8.35 | $8.00 | 1.90 K | $20.45 M |
| 04/30/2026 | $8.03 | $8.03 (0%) | $8.03 | $8.03 | 185 | $20.53 M |
| 04/29/2026 | $8.08 | $8.03 (-0.62%) | $8.08 | $8.03 | 1.13 K | $20.53 M |
| 04/28/2026 | $8.23 | $8.23 (0%) | $8.23 | $8.23 | 4.10 K | $21.04 M |
| 04/27/2026 | $7.97 | $8.06 (1.13%) | $8.06 | $7.97 | 529 | $20.60 M |
| 04/24/2026 | $8.14 | $8.23 (1.11%) | $8.49 | $8.01 | 3.23 K | $21.04 M |
| 04/23/2026 | $8.05 | $8.50 (5.59%) | $8.50 | $8.05 | 5.50 K | $21.73 M |
| 04/22/2026 | $8.07 | $8.01 (-0.74%) | $8.36 | $8.01 | 2.84 K | $20.48 M |
| 04/21/2026 | $8.24 | $8.25 (0.12%) | $8.25 | $8.16 | 2.00 K | $21.09 M |
| 04/20/2026 | $7.91 | $8.52 (7.71%) | $8.52 | $7.91 | 614 | $21.78 M |
| 04/17/2026 | $8.19 | $8.19 (0%) | $8.19 | $8.19 | 400 | $20.94 M |
| 04/16/2026 | $8.00 | $7.95 (-0.63%) | $8.00 | $7.91 | 1.40 K | $20.32 M |
| 04/15/2026 | $8.34 | $7.91 (-5.16%) | $8.66 | $7.91 | 5.02 K | $20.22 M |
| 04/14/2026 | $8.06 | $7.88 (-2.23%) | $8.76 | $7.88 | 6.03 K | $20.14 M |
| 04/13/2026 | $8.50 | $8.14 (-4.24%) | $8.50 | $8.06 | 1.52 K | $20.81 M |
| 04/10/2026 | $8.11 | $8.11 (0%) | $8.11 | $8.11 | 138 | $20.72 M |
| 04/09/2026 | $8.06 | $8.11 (0.62%) | $8.69 | $8.06 | 900 | $20.72 M |
| 04/08/2026 | $8.26 | $8.06 (-2.42%) | $8.26 | $8.06 | 600 | $20.59 M |
| 04/07/2026 | $8.21 | $8.30 (1.1%) | $8.30 | $8.21 | 3.25 K | $21.20 M |
| 04/06/2026 | $8.10 | $8.44 (4.2%) | $8.45 | $8.06 | 3.25 K | $21.56 M |
| 04/02/2026 | $8.29 | $8.29 (0%) | $8.29 | $8.29 | 113 | $21.18 M |
| 04/01/2026 | $8.15 | $8.29 (1.72%) | $8.29 | $8.02 | 5.80 K | $21.18 M |
| 03/31/2026 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 849 | $21.76 M |
| 03/30/2026 | $8.04 | $8.35 (3.86%) | $8.57 | $8.04 | 849 | $21.33 M |
| 03/27/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 600 | $20.84 M |
| 03/26/2026 | $9.00 | $8.35 (-7.22%) | $9.00 | $8.35 | 700 | $21.33 M |
| 03/25/2026 | $8.35 | $8.41 (0.72%) | $8.41 | $8.20 | 1.10 K | $21.48 M |
| 03/24/2026 | $8.97 | $8.52 (-5.02%) | $8.97 | $8.25 | 1.23 K | $21.76 M |
| 03/23/2026 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 809 | $22.89 M |
| 03/20/2026 | $8.50 | $8.92 (4.94%) | $8.92 | $8.50 | 4.84 K | $22.79 M |
| 03/19/2026 | $8.20 | $8.40 (2.44%) | $8.50 | $8.20 | 1.00 K | $21.46 M |
| 03/18/2026 | $8.09 | $8.67 (7.17%) | $8.70 | $8.09 | 900 | $22.15 M |
| 03/17/2026 | $8.41 | $8.41 (0%) | $8.41 | $8.41 | 400 | $21.48 M |
| 03/16/2026 | $8.15 | $8.67 (6.38%) | $8.70 | $8.15 | 1.75 K | $22.15 M |
| 03/13/2026 | $8.44 | $8.12 (-3.79%) | $8.44 | $8.12 | 900 | $20.74 M |
| 03/12/2026 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 597 | $21.59 M |
| 03/11/2026 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 307 | $21.59 M |
| 03/10/2026 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 306 | $21.59 M |
| 03/09/2026 | $8.03 | $8.42 (4.86%) | $8.68 | $8.03 | 1.95 K | $21.51 M |
| 03/06/2026 | $8.02 | $8.10 (1%) | $8.25 | $8.02 | 1.71 K | $20.69 M |
| 03/05/2026 | $8.30 | $8.65 (4.22%) | $8.68 | $8.30 | 2.32 K | $22.10 M |
| 03/04/2026 | $8.02 | $8.68 (8.23%) | $8.68 | $8.02 | 1.00 K | $22.17 M |
| 03/03/2026 | $8.33 | $8.41 (0.96%) | $8.41 | $8.33 | 1.70 K | $21.48 M |
| 03/02/2026 | $8.02 | $8.33 (3.87%) | $8.35 | $8.02 | 1.24 K | $21.28 M |
| 02/27/2026 | $8.81 | $8.10 (-8.06%) | $8.81 | $8.10 | 3.02 K | $20.69 M |
| 02/26/2026 | $8.58 | $8.02 (-6.53%) | $8.80 | $8.02 | 9.93 K | $20.49 M |
| 02/25/2026 | $8.75 | $8.55 (-2.29%) | $8.87 | $8.55 | 1.70 K | $21.84 M |
| 02/24/2026 | $8.75 | $8.75 (0%) | $8.75 | $8.75 | 270 | $22.35 M |
| 02/23/2026 | $8.67 | $8.75 (0.92%) | $8.75 | $8.67 | 514 | $22.35 M |
| 02/20/2026 | $8.81 | $8.81 (0%) | $8.81 | $8.81 | 327 | $22.51 M |
| 02/19/2026 | $8.97 | $9.14 (1.9%) | $9.30 | $8.96 | 3.10 K | $23.35 M |
| 02/18/2026 | $8.85 | $9.25 (4.52%) | $10.02 | $8.70 | 3.60 K | $23.63 M |
| 02/17/2026 | $8.23 | $8.44 (2.55%) | $8.86 | $8.23 | 4.10 K | $21.56 M |
| 02/13/2026 | $9.17 | $8.27 (-9.81%) | $9.72 | $8.27 | 1.70 K | $21.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
