5 DAY PERFORMANCE
+20.63%
1 MONTH PERFORMANCE
+2.68%
3 MONTH PERFORMANCE
-10.62%
6 MONTH PERFORMANCE
-3.77%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
-23.45%
American Strategic Investment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $8.59 | $8.71 (1.4%) | $8.81 | $8.19 | 155.50 K | $22.27 M |
| 07/07/2026 | $9.19 | $8.35 (-9.14%) | $9.19 | $8.16 | 21.80 K | $21.35 M |
| 07/06/2026 | $9.03 | $9.35 (3.54%) | $9.35 | $8.62 | 109.74 K | $23.91 M |
| 07/02/2026 | $9.16 | $9.32 (1.75%) | $9.83 | $9.02 | 14.82 K | $23.83 M |
| 07/01/2026 | $9.70 | $9.01 (-7.11%) | $9.70 | $8.67 | 50.61 K | $23.04 M |
| 06/30/2026 | $9.45 | $9.64 (2.01%) | $9.85 | $8.55 | 31.20 K | $24.65 M |
| 06/29/2026 | $8.55 | $9.36 (9.47%) | $9.43 | $8.55 | 122.90 K | $23.93 M |
| 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 |
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.
