Italia markets close in 3 hours 15 minutes

American Strategic Investment Co. (NYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,94-0,01 (-0,11%)
Alla chiusura: 03:59PM EDT
9,17 +0,23 (+2,57%)
Preborsa: 07:45AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20249,049,048,928,948,942.200
24 giu 20248,899,058,898,958,953.300
21 giu 20248,939,078,908,908,904.700
20 giu 20248,989,048,909,049,041.200
18 giu 20249,069,148,699,089,084.700
17 giu 20249,219,219,159,159,155.800
14 giu 20249,309,309,159,239,234.600
13 giu 20249,289,289,209,209,201.400
12 giu 20249,239,309,159,259,254.100
11 giu 20249,179,309,179,279,273.000
10 giu 20249,179,309,179,309,302.900
07 giu 20249,289,289,289,289,28500
06 giu 20249,169,309,169,309,301.900
05 giu 20249,219,309,039,239,235.800
04 giu 20249,379,389,259,259,254.600
03 giu 20249,279,279,169,209,203.400
31 mag 20249,349,349,209,209,20900
30 mag 20249,089,249,089,209,201.300
29 mag 20249,169,219,159,199,193.800
28 mag 20249,209,309,029,229,2211.100
24 mag 20248,819,468,819,409,4028.300
23 mag 20248,408,408,228,228,225.200
22 mag 20248,218,488,178,488,489.300
21 mag 20248,328,328,218,258,253.500
20 mag 20248,288,328,288,328,32700
17 mag 20248,208,508,208,278,279.300
16 mag 20248,168,408,168,248,243.600
15 mag 20248,238,298,228,228,223.800
14 mag 20248,408,438,188,188,189.200
13 mag 20248,058,348,008,238,2320.000
10 mag 20248,058,378,058,168,166.300
09 mag 20248,048,327,958,208,205.600
08 mag 20248,338,347,708,328,3222.300
07 mag 20246,848,506,848,018,01296.600
06 mag 20245,726,045,725,805,801.300
03 mag 20245,465,895,465,785,781.800
02 mag 20245,735,735,555,555,55600
01 mag 20246,206,205,725,725,722.500
30 apr 20245,965,965,965,965,96700
29 apr 20246,106,106,106,106,10500
26 apr 20246,226,226,226,226,22500
25 apr 20245,866,165,866,096,091.500
24 apr 20245,906,205,906,036,032.200
23 apr 20246,106,105,845,925,925.400
22 apr 20246,116,325,915,915,911.400
19 apr 20246,266,265,915,915,91800
18 apr 20246,006,216,006,216,21700
17 apr 20246,026,146,006,006,002.500
16 apr 20246,146,576,116,116,111.100
15 apr 20246,146,596,146,146,141.700
12 apr 20246,386,386,126,136,131.800
11 apr 20246,126,126,126,126,12300
10 apr 20246,486,486,136,136,131.000
09 apr 20246,496,776,486,686,6822.100
08 apr 20246,936,936,506,506,501.900
05 apr 20246,146,556,146,556,55600
04 apr 20246,126,246,126,126,12700
03 apr 20246,316,316,116,216,213.800
02 apr 20246,366,556,366,436,431.000
01 apr 20246,516,586,356,586,585.700
28 mar 20246,256,506,256,356,35500
27 mar 20246,486,486,256,256,25900
26 mar 20246,616,696,256,306,304.500
25 mar 20247,067,066,616,706,701.700
22 mar 20246,907,056,896,936,931.000
21 mar 20246,606,796,606,796,791.700
20 mar 20246,846,846,846,846,84200
19 mar 20246,626,866,626,626,62900
18 mar 20246,796,866,626,666,663.000
15 mar 20246,626,966,626,966,961.600
14 mar 20246,727,006,636,636,631.700
13 mar 20246,797,256,756,776,773.300
12 mar 20247,197,226,856,856,856.200
11 mar 20246,606,756,606,756,751.000
08 mar 20246,936,936,636,656,651.500
07 mar 20247,147,716,856,856,857.000
06 mar 20246,767,316,767,247,243.400
05 mar 20247,697,696,987,047,042.600
04 mar 20247,257,457,257,457,452.000
01 mar 20246,987,546,987,547,54800
29 feb 20247,467,467,017,017,01700
28 feb 20247,707,707,167,167,16700
27 feb 20247,157,737,157,687,682.800
26 feb 20247,037,257,037,257,251.200
23 feb 20246,937,396,737,067,062.000
22 feb 20246,817,076,817,077,074.100
21 feb 20246,696,866,696,866,86800
20 feb 20246,896,896,746,746,746.700
16 feb 20247,007,006,996,996,991.100
15 feb 20247,047,057,007,007,00800
14 feb 20247,127,126,997,047,042.600
13 feb 20247,027,127,017,127,122.200
12 feb 20247,207,207,087,107,103.600
09 feb 20247,507,507,087,207,208.400
08 feb 20247,437,607,437,607,603.900
07 feb 20247,537,627,517,517,512.700
06 feb 20247,447,807,447,527,523.800
05 feb 20247,567,627,507,507,502.900
02 feb 20247,747,747,657,687,682.100
01 feb 20247,717,777,667,777,77800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...