5 DAY PERFORMANCE
+9.07%
1 MONTH PERFORMANCE
-14.34%
3 MONTH PERFORMANCE
+16.69%
6 MONTH PERFORMANCE
-24.33%
YEAR-TO-DATE PERFORMANCE
+8.81%
1 YEAR PERFORMANCE
-18.74%
American Strategic Investment Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $8.81 | $8.60 (-2.38%) | $9.53 | $8.60 | 315 | $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 |
| 02/12/2026 | $8.78 | $8.80 (0.23%) | $9.00 | $8.78 | 2.14 K | $22.48 M |
| 02/11/2026 | $8.74 | $8.73 (-0.11%) | $8.96 | $8.73 | 1.92 K | $22.30 M |
| 02/10/2026 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 300 | $22.38 M |
| 02/09/2026 | $8.87 | $8.95 (0.9%) | $9.00 | $8.87 | 700 | $22.86 M |
| 02/06/2026 | $9.05 | $9.08 (0.33%) | $9.45 | $9.05 | 1.34 K | $23.19 M |
| 02/05/2026 | $9.26 | $9.46 (2.16%) | $9.46 | $9.07 | 1.02 K | $24.17 M |
| 02/04/2026 | $9.01 | $9.25 (2.66%) | $9.28 | $8.50 | 1.80 K | $23.63 M |
| 02/03/2026 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 2.13 K | $22.74 M |
| 02/02/2026 | $11.00 | $9.63 (-12.45%) | $11.36 | $9.47 | 14.10 K | $24.60 M |
| 01/30/2026 | $10.84 | $11.03 (1.75%) | $11.74 | $10.58 | 4.90 K | $28.18 M |
| 01/29/2026 | $11.20 | $11.38 (1.61%) | $11.38 | $10.31 | 6.80 K | $29.07 M |
| 01/28/2026 | $10.55 | $11.38 (7.87%) | $11.99 | $10.27 | 19.10 K | $29.07 M |
| 01/27/2026 | $10.00 | $10.59 (5.9%) | $10.59 | $10.00 | 3.90 K | $27.05 M |
| 01/26/2026 | $10.35 | $10.07 (-2.71%) | $10.35 | $9.93 | 1.50 K | $25.72 M |
| 01/23/2026 | $10.02 | $9.95 (-0.7%) | $10.59 | $9.95 | 3.94 K | $25.42 M |
| 01/22/2026 | $10.27 | $10.59 (3.12%) | $10.72 | $9.95 | 6.04 K | $27.05 M |
| 01/21/2026 | $10.53 | $10.29 (-2.28%) | $10.93 | $10.28 | 5.30 K | $26.29 M |
| 01/20/2026 | $10.22 | $10.53 (3.03%) | $10.65 | $10.12 | 14.00 K | $26.90 M |
| 01/16/2026 | $9.63 | $10.22 (6.13%) | $10.60 | $9.41 | 2.80 K | $26.11 M |
| 01/15/2026 | $10.01 | $9.88 (-1.3%) | $10.35 | $9.80 | 8.70 K | $25.24 M |
| 01/14/2026 | $9.93 | $10.00 (0.7%) | $10.00 | $9.11 | 3.30 K | $25.55 M |
| 01/13/2026 | $9.40 | $9.48 (0.85%) | $9.95 | $9.20 | 5.30 K | $24.22 M |
| 01/12/2026 | $9.00 | $9.25 (2.78%) | $9.25 | $9.00 | 5.12 K | $23.63 M |
| 01/09/2026 | $8.81 | $9.01 (2.27%) | $9.30 | $8.75 | 13.40 K | $23.02 M |
| 01/08/2026 | $8.66 | $8.96 (3.46%) | $9.00 | $8.21 | 15.50 K | $22.89 M |
| 01/07/2026 | $8.20 | $8.21 (0.12%) | $8.50 | $8.12 | 2.10 K | $20.97 M |
| 01/06/2026 | $8.73 | $8.49 (-2.75%) | $8.78 | $8.49 | 1.51 K | $21.69 M |
| 01/05/2026 | $8.41 | $8.20 (-2.5%) | $8.41 | $7.82 | 3.04 K | $20.95 M |
| 01/02/2026 | $8.39 | $8.60 (2.5%) | $8.62 | $8.39 | 1.90 K | $21.97 M |
| 12/31/2025 | $8.18 | $8.29 (1.34%) | $8.75 | $8.18 | 14.80 K | $21.18 M |
| 12/30/2025 | $8.49 | $8.31 (-2.12%) | $8.50 | $8.07 | 2.43 K | $21.23 M |
| 12/29/2025 | $8.11 | $8.14 (0.37%) | $8.50 | $7.77 | 10.83 K | $20.79 M |
| 12/26/2025 | $7.89 | $8.36 (5.96%) | $8.38 | $7.89 | 2.10 K | $21.36 M |
| 12/24/2025 | $8.15 | $8.19 (0.49%) | $8.19 | $7.91 | 2.20 K | $20.92 M |
| 12/23/2025 | $7.79 | $8.28 (6.29%) | $8.28 | $7.79 | 1.65 K | $21.15 M |
| 12/22/2025 | $7.93 | $8.27 (4.29%) | $8.27 | $7.85 | 1.91 K | $21.13 M |
| 12/19/2025 | $7.69 | $8.09 (5.2%) | $8.10 | $7.69 | 3.74 K | $20.67 M |
| 12/18/2025 | $8.11 | $8.10 (-0.12%) | $8.14 | $8.10 | 1.60 K | $20.69 M |
| 12/17/2025 | $7.67 | $8.29 (8.08%) | $8.29 | $7.67 | 3.20 K | $21.18 M |
| 12/16/2025 | $7.90 | $7.85 (-0.63%) | $7.97 | $7.53 | 3.30 K | $20.05 M |
| 12/15/2025 | $8.20 | $7.56 (-7.8%) | $8.20 | $7.40 | 3.13 K | $19.31 M |
| 12/12/2025 | $8.00 | $7.99 (-0.13%) | $8.00 | $7.44 | 2.81 K | $20.41 M |
| 12/11/2025 | $7.53 | $7.90 (4.91%) | $8.13 | $7.40 | 3.60 K | $20.18 M |
| 12/10/2025 | $8.00 | $7.54 (-5.75%) | $8.21 | $7.50 | 2.31 K | $19.26 M |
| 12/09/2025 | $7.68 | $8.20 (6.77%) | $8.20 | $7.39 | 6.33 K | $20.95 M |
| 12/08/2025 | $7.27 | $7.64 (5.09%) | $7.67 | $7.27 | 2.02 K | $19.52 M |
| 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 |
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.
