5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
-33.60%
American Strategic Investment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.30 | $8.75 (5.42%) | $8.95 | $8.28 | 8.11 K | $22.37 M |
| 06/25/2026 | $8.22 | $8.37 (1.82%) | $8.73 | $7.79 | 220.40 K | $21.40 M |
| 06/24/2026 | $8.01 | $8.06 (0.62%) | $8.32 | $8.00 | 28.30 K | $20.61 M |
| 06/23/2026 | $7.79 | $8.28 (6.29%) | $8.32 | $7.77 | 49.50 K | $21.17 M |
| 06/22/2026 | $7.70 | $7.71 (0.13%) | $8.01 | $7.51 | 13.20 K | $19.71 M |
| 06/18/2026 | $8.00 | $7.61 (-4.87%) | $8.32 | $7.56 | 8.83 K | $19.46 M |
| 06/17/2026 | $8.20 | $7.90 (-3.66%) | $8.42 | $7.77 | 21.00 K | $20.20 M |
| 06/16/2026 | $8.05 | $8.03 (-0.25%) | $8.28 | $8.03 | 7.40 K | $20.53 M |
| 06/15/2026 | $7.78 | $8.22 (5.66%) | $8.63 | $7.78 | 3.00 K | $21.02 M |
| 06/12/2026 | $7.31 | $7.78 (6.43%) | $8.00 | $7.31 | 14.74 K | $19.89 M |
| 06/11/2026 | $8.60 | $7.45 (-13.37%) | $11.01 | $7.00 | 186.80 K | $19.05 M |
| 06/10/2026 | $9.00 | $8.60 (-4.44%) | $9.25 | $8.30 | 41.91 K | $21.99 M |
| 06/09/2026 | $8.51 | $8.99 (5.64%) | $8.99 | $8.47 | 17.30 K | $22.99 M |
| 06/08/2026 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 2.00 K | $21.73 M |
| 06/05/2026 | $8.50 | $8.26 (-2.82%) | $9.00 | $8.26 | 10.00 K | $21.12 M |
| 06/04/2026 | $8.59 | $8.59 (0%) | $8.59 | $8.59 | 1.02 K | $21.96 M |
| 06/03/2026 | $8.69 | $8.68 (-0.12%) | $8.69 | $8.54 | 3.00 K | $22.19 M |
| 06/02/2026 | $8.36 | $8.50 (1.67%) | $8.50 | $8.36 | 1.50 K | $21.73 M |
| 06/01/2026 | $8.53 | $8.68 (1.76%) | $8.75 | $8.20 | 26.65 K | $22.19 M |
| 05/29/2026 | $8.61 | $8.58 (-0.35%) | $8.99 | $8.57 | 3.33 K | $21.94 M |
| 05/28/2026 | $8.74 | $8.91 (1.95%) | $9.13 | $8.60 | 5.50 K | $22.78 M |
| 05/27/2026 | $9.81 | $9.30 (-5.2%) | $10.19 | $8.70 | 43.81 K | $23.78 M |
| 05/26/2026 | $9.71 | $9.89 (1.85%) | $10.07 | $9.71 | 1.80 K | $25.29 M |
| 05/22/2026 | $9.10 | $9.42 (3.52%) | $9.44 | $8.85 | 7.80 K | $24.08 M |
| 05/21/2026 | $10.31 | $9.10 (-11.74%) | $12.70 | $8.42 | 120.53 K | $23.27 M |
| 05/20/2026 | $10.65 | $10.64 (-0.09%) | $10.65 | $10.07 | 3.03 K | $27.20 M |
| 05/19/2026 | $9.86 | $10.65 (8.01%) | $10.70 | $9.41 | 15.53 K | $27.23 M |
| 05/18/2026 | $10.01 | $9.65 (-3.6%) | $10.01 | $9.29 | 4.20 K | $24.67 M |
| 05/15/2026 | $10.50 | $9.50 (-9.52%) | $10.50 | $9.12 | 10.54 K | $24.29 M |
| 05/14/2026 | $8.50 | $9.60 (12.94%) | $10.50 | $8.50 | 31.90 K | $24.54 M |
| 05/13/2026 | $8.56 | $8.57 (0.12%) | $9.24 | $8.56 | 12.22 K | $21.91 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 | $21.48 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 | $20.79 M |
| 05/06/2026 | $8.22 | $8.22 (0%) | $8.22 | $8.22 | 1.63 K | $21.02 M |
| 05/05/2026 | $8.23 | $8.22 (-0.12%) | $8.23 | $8.22 | 2.20 K | $21.02 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 | $20.61 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 | $20.33 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 | $20.15 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 | $20.74 M |
| 04/09/2026 | $8.06 | $8.11 (0.62%) | $8.69 | $8.06 | 900 | $20.74 M |
| 04/08/2026 | $8.26 | $8.06 (-2.42%) | $8.26 | $8.06 | 600 | $20.61 M |
| 04/07/2026 | $8.21 | $8.30 (1.1%) | $8.30 | $8.21 | 3.25 K | $21.22 M |
| 04/06/2026 | $8.10 | $8.44 (4.2%) | $8.45 | $8.06 | 3.25 K | $21.58 M |
| 04/02/2026 | $8.29 | $8.29 (0%) | $8.29 | $8.29 | 113 | $21.20 M |
| 04/01/2026 | $8.15 | $8.29 (1.72%) | $8.29 | $8.02 | 5.80 K | $21.20 M |
| 03/31/2026 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 849 | $21.78 M |
| 03/30/2026 | $8.04 | $8.35 (3.86%) | $8.57 | $8.04 | 849 | $21.35 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.
