5 DAY PERFORMANCE
+40.14%
1 MONTH PERFORMANCE
+30.32%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+0.99%
YEAR-TO-DATE PERFORMANCE
+20.49%
1 YEAR PERFORMANCE
+21.07%
American Strategic Investment Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.28 | $7.25 (-0.41%) | $7.57 | $7.05 | 6.44 K | $18.52 M |
| 12/04/2025 | $7.45 | $7.58 (1.74%) | $7.85 | $7.20 | 3.90 K | $19.36 M |
| 12/03/2025 | $7.18 | $7.70 (7.24%) | $7.74 | $7.16 | 3.51 K | $19.67 M |
| 12/02/2025 | $7.80 | $7.30 (-6.41%) | $7.98 | $7.03 | 8.90 K | $18.65 M |
| 12/01/2025 | $7.60 | $7.82 (2.89%) | $8.00 | $7.51 | 2.14 K | $19.98 M |
| 11/28/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.90 | 1.30 K | $20.18 M |
| 11/26/2025 | $7.34 | $7.50 (2.18%) | $7.75 | $7.25 | 6.11 K | $19.16 M |
| 11/25/2025 | $7.54 | $7.54 (0%) | $7.54 | $7.54 | 2.74 K | $19.26 M |
| 11/24/2025 | $7.74 | $7.66 (-1.03%) | $7.74 | $7.35 | 2.80 K | $19.57 M |
| 11/21/2025 | $7.63 | $8.00 (4.85%) | $8.00 | $7.39 | 2.34 K | $20.44 M |
| 11/20/2025 | $8.25 | $7.73 (-6.3%) | $8.27 | $7.73 | 8.50 K | $19.75 M |
| 11/19/2025 | $8.25 | $8.24 (-0.12%) | $8.25 | $7.49 | 1.73 K | $21.05 M |
| 11/18/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 740 | $20.44 M |
| 11/17/2025 | $7.73 | $7.90 (2.2%) | $8.04 | $7.50 | 11.00 K | $20.18 M |
| 11/14/2025 | $7.75 | $7.95 (2.58%) | $7.99 | $7.68 | 12.20 K | $20.20 M |
| 11/13/2025 | $7.79 | $7.85 (0.77%) | $7.85 | $7.75 | 1.84 K | $19.95 M |
| 11/12/2025 | $7.65 | $7.89 (3.14%) | $8.05 | $7.65 | 1.40 K | $20.05 M |
| 11/11/2025 | $7.51 | $7.85 (4.53%) | $7.85 | $7.51 | 2.20 K | $19.95 M |
| 11/10/2025 | $7.50 | $7.79 (3.87%) | $7.79 | $7.20 | 4.83 K | $19.80 M |
| 11/07/2025 | $8.50 | $7.85 (-7.65%) | $8.56 | $7.70 | 19.01 K | $19.95 M |
| 11/06/2025 | $9.01 | $8.75 (-2.89%) | $9.01 | $8.50 | 1.42 K | $22.24 M |
| 11/05/2025 | $9.20 | $9.01 (-2.07%) | $9.20 | $8.90 | 2.61 K | $22.90 M |
| 11/04/2025 | $9.17 | $9.18 (0.11%) | $9.18 | $9.02 | 2.20 K | $23.33 M |
| 11/03/2025 | $9.53 | $9.22 (-3.25%) | $9.62 | $9.22 | 2.10 K | $23.43 M |
| 10/31/2025 | $9.53 | $9.53 (0%) | $9.53 | $9.53 | 1.00 K | $24.22 M |
| 10/30/2025 | $9.81 | $9.66 (-1.53%) | $9.82 | $9.51 | 2.74 K | $24.55 M |
| 10/29/2025 | $9.69 | $9.82 (1.34%) | $9.82 | $9.50 | 2.30 K | $24.96 M |
| 10/28/2025 | $9.19 | $9.78 (6.42%) | $9.78 | $9.17 | 3.20 K | $24.85 M |
| 10/27/2025 | $9.75 | $9.48 (-2.77%) | $9.87 | $9.48 | 2.80 K | $24.09 M |
| 10/24/2025 | $9.74 | $9.98 (2.46%) | $10.08 | $9.74 | 1.40 K | $25.36 M |
| 10/23/2025 | $9.75 | $9.70 (-0.51%) | $10.03 | $9.63 | 2.90 K | $24.65 M |
| 10/22/2025 | $9.90 | $9.57 (-3.33%) | $10.00 | $9.56 | 1.80 K | $24.32 M |
| 10/21/2025 | $10.25 | $9.79 (-4.49%) | $10.25 | $9.79 | 1.70 K | $24.88 M |
| 10/20/2025 | $9.98 | $9.85 (-1.3%) | $10.10 | $9.66 | 4.25 K | $25.03 M |
| 10/17/2025 | $9.56 | $9.85 (3.03%) | $9.89 | $9.18 | 5.13 K | $25.03 M |
| 10/16/2025 | $9.50 | $9.76 (2.74%) | $9.97 | $9.50 | 3.12 K | $24.80 M |
| 10/15/2025 | $9.46 | $9.63 (1.8%) | $9.73 | $9.42 | 1.14 K | $24.47 M |
| 10/14/2025 | $9.61 | $9.75 (1.46%) | $9.89 | $9.61 | 1.82 K | $24.78 M |
| 10/13/2025 | $9.88 | $9.51 (-3.74%) | $9.89 | $9.51 | 2.70 K | $24.17 M |
| 10/10/2025 | $9.81 | $9.65 (-1.63%) | $10.09 | $9.65 | 1.60 K | $24.52 M |
| 10/09/2025 | $10.03 | $10.10 (0.7%) | $10.10 | $9.80 | 1.40 K | $25.67 M |
| 10/08/2025 | $9.82 | $10.10 (2.85%) | $10.40 | $9.65 | 7.33 K | $25.67 M |
| 10/07/2025 | $10.14 | $9.89 (-2.47%) | $10.14 | $9.89 | 600 | $25.13 M |
| 10/06/2025 | $9.75 | $9.88 (1.33%) | $10.10 | $9.46 | 3.80 K | $25.11 M |
| 10/03/2025 | $9.80 | $9.78 (-0.2%) | $10.32 | $9.49 | 3.72 K | $24.85 M |
| 10/02/2025 | $9.79 | $10.20 (4.19%) | $10.32 | $9.27 | 2.20 K | $25.92 M |
| 10/01/2025 | $9.86 | $10.07 (2.13%) | $10.23 | $9.40 | 4.93 K | $25.59 M |
| 09/30/2025 | $9.71 | $10.03 (3.3%) | $10.03 | $9.64 | 2.62 K | $25.49 M |
| 09/29/2025 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 1.10 K | $24.68 M |
| 09/26/2025 | $9.97 | $10.00 (0.3%) | $10.25 | $9.97 | 3.83 K | $25.41 M |
| 09/25/2025 | $9.63 | $9.95 (3.32%) | $10.22 | $9.63 | 2.90 K | $25.29 M |
| 09/24/2025 | $9.90 | $9.95 (0.51%) | $9.95 | $9.25 | 3.92 K | $25.29 M |
| 09/23/2025 | $9.30 | $9.70 (4.3%) | $9.70 | $9.30 | 1.53 K | $24.65 M |
| 09/22/2025 | $9.80 | $9.46 (-3.47%) | $10.34 | $9.09 | 7.83 K | $24.04 M |
| 09/19/2025 | $10.49 | $9.47 (-9.72%) | $10.49 | $9.42 | 29.90 K | $24.07 M |
| 09/18/2025 | $9.76 | $10.14 (3.89%) | $10.20 | $9.52 | 16.73 K | $25.77 M |
| 09/17/2025 | $9.34 | $9.64 (3.21%) | $10.28 | $9.20 | 34.33 K | $24.50 M |
| 09/16/2025 | $9.63 | $9.57 (-0.62%) | $10.07 | $9.26 | 6.80 K | $24.32 M |
| 09/15/2025 | $9.11 | $9.60 (5.38%) | $9.69 | $9.11 | 4.56 K | $24.40 M |
| 09/12/2025 | $10.06 | $9.45 (-6.06%) | $10.18 | $9.45 | 7.94 K | $24.02 M |
| 09/11/2025 | $9.99 | $9.97 (-0.2%) | $10.50 | $9.40 | 10.45 K | $25.34 M |
| 09/10/2025 | $9.36 | $9.70 (3.63%) | $9.70 | $9.36 | 1.40 K | $24.65 M |
| 09/09/2025 | $10.06 | $9.57 (-4.87%) | $10.06 | $9.07 | 2.60 K | $24.32 M |
| 09/08/2025 | $9.89 | $10.24 (3.54%) | $10.24 | $9.55 | 2.30 K | $26.02 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.
