5 DAY PERFORMANCE
+29.34%
1 MONTH PERFORMANCE
+29.74%
3 MONTH PERFORMANCE
-0.82%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
-16.63%
American Strategic Investment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.05 | $5.66 (-6.45%) | $6.05 | $5.66 | 10.30 K | $15.47 M |
| 10/07/2026 | $6.34 | $6.17 (-2.68%) | $6.34 | $5.92 | 7.30 K | $16.87 M |
| 10/06/2026 | $6.61 | $6.25 (-5.45%) | $6.73 | $6.09 | 27.74 K | $17.08 M |
| 10/05/2026 | $6.63 | $6.26 (-5.58%) | $6.85 | $6.12 | 46.44 K | $17.11 M |
| 10/02/2026 | $5.82 | $6.51 (11.86%) | $6.51 | $5.82 | 4.30 K | $17.80 M |
| 10/01/2026 | $5.93 | $6.17 (4.05%) | $6.17 | $5.93 | 943 | $16.87 M |
| 09/30/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 1.20 K | $16.73 M |
| 09/29/2026 | $6.15 | $6.11 (-0.65%) | $6.41 | $6.11 | 3.20 K | $16.70 M |
| 09/28/2026 | $6.42 | $6.33 (-1.4%) | $6.80 | $6.33 | 13.40 K | $17.30 M |
| 09/25/2026 | $6.34 | $6.50 (2.52%) | $6.50 | $6.18 | 4.50 K | $17.77 M |
| 09/24/2026 | $6.15 | $6.50 (5.69%) | $6.50 | $6.12 | 4.23 K | $17.77 M |
| 09/23/2026 | $5.94 | $6.25 (5.22%) | $6.25 | $5.84 | 11.30 K | $17.08 M |
| 09/22/2026 | $5.86 | $6.05 (3.24%) | $6.26 | $5.52 | 12.50 K | $16.54 M |
| 09/21/2026 | $5.85 | $5.97 (2.05%) | $5.98 | $5.77 | 31.00 K | $16.32 M |
| 09/18/2026 | $6.01 | $5.85 (-2.66%) | $6.01 | $5.72 | 106.55 K | $15.99 M |
| 09/17/2026 | $5.86 | $5.96 (1.71%) | $5.96 | $5.61 | 7.90 K | $16.29 M |
| 09/16/2026 | $5.95 | $5.87 (-1.34%) | $6.08 | $5.64 | 8.00 K | $16.05 M |
| 09/15/2026 | $6.10 | $6.07 (-0.49%) | $6.10 | $5.87 | 4.65 K | $16.59 M |
| 09/14/2026 | $6.37 | $6.10 (-4.24%) | $6.37 | $6.10 | 7.80 K | $16.67 M |
| 09/11/2026 | $6.23 | $6.20 (-0.48%) | $6.35 | $6.20 | 4.30 K | $16.95 M |
| 09/10/2026 | $6.54 | $6.31 (-3.52%) | $6.54 | $6.26 | 15.53 K | $17.25 M |
| 09/09/2026 | $6.27 | $6.49 (3.51%) | $6.54 | $6.27 | 45.30 K | $17.74 M |
| 09/08/2026 | $6.39 | $6.27 (-1.88%) | $6.46 | $5.82 | 65.00 K | $17.14 M |
| 09/04/2026 | $6.24 | $6.29 (0.8%) | $6.31 | $6.12 | 9.04 K | $17.19 M |
| 09/03/2026 | $6.30 | $6.24 (-0.95%) | $6.31 | $6.15 | 3.00 K | $17.06 M |
| 09/02/2026 | $6.26 | $6.11 (-2.4%) | $6.26 | $6.04 | 5.90 K | $16.70 M |
| 09/01/2026 | $6.43 | $6.24 (-2.95%) | $6.47 | $6.20 | 16.00 K | $17.06 M |
| 08/31/2026 | $6.31 | $6.38 (1.11%) | $6.48 | $6.20 | 45.50 K | $17.44 M |
| 08/28/2026 | $6.48 | $6.26 (-3.4%) | $6.62 | $6.26 | 4.40 K | $17.11 M |
| 08/27/2026 | $6.68 | $6.47 (-3.14%) | $6.77 | $6.04 | 16.03 K | $17.69 M |
| 08/26/2026 | $6.40 | $6.53 (2.03%) | $6.84 | $5.97 | 34.43 K | $17.85 M |
| 08/25/2026 | $6.45 | $6.38 (-1.09%) | $6.57 | $6.25 | 8.02 K | $17.44 M |
| 08/24/2026 | $6.79 | $6.46 (-4.86%) | $6.79 | $6.35 | 15.50 K | $17.66 M |
| 08/21/2026 | $6.94 | $6.94 (0%) | $7.23 | $6.77 | 63.72 K | $18.97 M |
| 08/20/2026 | $7.02 | $7.05 (0.43%) | $7.18 | $6.87 | 88.63 K | $19.27 M |
| 08/19/2026 | $7.04 | $6.98 (-0.85%) | $7.15 | $6.89 | 59.20 K | $19.08 M |
| 08/18/2026 | $6.86 | $7.02 (2.33%) | $7.21 | $6.72 | 44.71 K | $19.19 M |
| 08/17/2026 | $7.41 | $6.83 (-7.83%) | $7.75 | $6.63 | 21.10 K | $18.67 M |
| 08/14/2026 | $7.50 | $7.56 (0.8%) | $7.58 | $7.50 | 4.70 K | $20.67 M |
| 08/13/2026 | $7.28 | $7.58 (4.12%) | $7.75 | $7.28 | 13.10 K | $20.72 M |
| 08/12/2026 | $8.14 | $7.58 (-6.88%) | $8.14 | $7.42 | 5.02 K | $20.72 M |
| 08/11/2026 | $8.23 | $8.00 (-2.79%) | $8.31 | $8.00 | 6.31 K | $21.87 M |
| 08/10/2026 | $8.60 | $8.23 (-4.3%) | $8.60 | $8.20 | 186.82 K | $22.50 M |
| 08/07/2026 | $9.05 | $8.72 (-3.65%) | $9.39 | $8.57 | 7.81 K | $22.30 M |
| 08/06/2026 | $8.79 | $8.65 (-1.59%) | $9.21 | $8.51 | 41.65 K | $22.12 M |
| 08/05/2026 | $9.26 | $8.79 (-5.08%) | $9.42 | $8.79 | 11.00 K | $22.47 M |
| 08/04/2026 | $8.66 | $9.39 (8.43%) | $9.80 | $8.50 | 107.71 K | $24.01 M |
| 08/03/2026 | $9.13 | $8.93 (-2.19%) | $9.56 | $8.93 | 72.60 K | $22.83 M |
| 07/31/2026 | $9.35 | $9.01 (-3.64%) | $9.65 | $8.95 | 67.20 K | $23.04 M |
| 07/30/2026 | $9.73 | $9.55 (-1.85%) | $9.73 | $9.30 | 8.50 K | $24.42 M |
| 07/29/2026 | $9.63 | $9.61 (-0.21%) | $9.84 | $8.94 | 91.40 K | $24.57 M |
| 07/28/2026 | $8.44 | $8.81 (4.38%) | $9.15 | $8.40 | 38.50 K | $22.53 M |
| 07/27/2026 | $8.37 | $8.59 (2.63%) | $8.98 | $8.23 | 24.44 K | $21.96 M |
| 07/24/2026 | $8.26 | $8.20 (-0.73%) | $8.34 | $8.18 | 1.90 K | $20.97 M |
| 07/23/2026 | $8.12 | $8.13 (0.12%) | $8.21 | $8.11 | 3.71 K | $20.79 M |
| 07/22/2026 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.05 | 10.00 K | $21.32 M |
| 07/21/2026 | $8.43 | $8.25 (-2.14%) | $8.48 | $8.25 | 19.00 K | $21.09 M |
| 07/20/2026 | $8.64 | $8.39 (-2.89%) | $8.64 | $8.28 | 6.30 K | $21.45 M |
| 07/17/2026 | $8.36 | $8.41 (0.6%) | $8.78 | $8.21 | 117.80 K | $21.50 M |
| 07/16/2026 | $8.30 | $8.52 (2.65%) | $9.01 | $8.27 | 554.73 K | $21.78 M |
| 07/15/2026 | $8.53 | $8.53 (0%) | $8.64 | $8.53 | 737 | $21.81 M |
| 07/14/2026 | $8.40 | $8.41 (0.12%) | $8.43 | $8.17 | 14.90 K | $21.50 M |
| 07/13/2026 | $8.20 | $8.40 (2.44%) | $8.73 | $8.11 | 26.23 K | $21.48 M |
| 07/10/2026 | $8.36 | $8.25 (-1.32%) | $8.36 | $8.25 | 8.40 K | $21.09 M |
| 07/09/2026 | $8.68 | $8.49 (-2.19%) | $8.68 | $8.30 | 6.52 K | $21.71 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.
