American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
7.25
-0.33 (-4.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.57 | 7.05 | 7.25 | 7.25 | -4.35% | 6,441 |
| Dec 4, 2025 | 7.45 | 7.85 | 7.20 | 7.58 | 7.58 | -1.56% | 3,873 |
| Dec 3, 2025 | 7.18 | 7.74 | 7.16 | 7.70 | 7.70 | 5.48% | 3,513 |
| Dec 2, 2025 | 7.80 | 7.98 | 7.03 | 7.30 | 7.30 | -6.61% | 8,850 |
| Dec 1, 2025 | 7.60 | 8.00 | 7.51 | 7.82 | 7.82 | -1.05% | 2,136 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 1,276 |
| Nov 26, 2025 | 7.34 | 7.75 | 7.25 | 7.50 | 7.50 | -0.49% | 6,112 |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.61% | 497 |
| Nov 24, 2025 | 7.74 | 7.74 | 7.35 | 7.66 | 7.66 | -4.25% | 2,773 |
| Nov 21, 2025 | 7.63 | 8.00 | 7.39 | 8.00 | 8.00 | 3.56% | 2,286 |
| Nov 20, 2025 | 8.25 | 8.27 | 7.73 | 7.73 | 7.73 | -6.25% | 8,471 |
| Nov 19, 2025 | 8.25 | 8.25 | 7.49 | 8.24 | 8.24 | 3.00% | 1,731 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 740 |
| Nov 17, 2025 | 7.73 | 8.04 | 7.50 | 7.90 | 7.90 | -0.63% | 10,968 |
| Nov 14, 2025 | 7.75 | 7.99 | 7.68 | 7.95 | 7.95 | 1.25% | 12,179 |
| Nov 13, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 7.85 | -0.42% | 1,841 |
| Nov 12, 2025 | 7.65 | 8.05 | 7.65 | 7.89 | 7.89 | 0.45% | 1,360 |
| Nov 11, 2025 | 7.51 | 7.85 | 7.51 | 7.85 | 7.85 | 0.77% | 2,170 |
| Nov 10, 2025 | 7.50 | 7.79 | 7.20 | 7.79 | 7.79 | -0.76% | 4,833 |
| Nov 7, 2025 | 8.50 | 8.56 | 7.70 | 7.85 | 7.85 | -10.29% | 19,005 |
| Nov 6, 2025 | 9.01 | 9.01 | 8.50 | 8.75 | 8.75 | -2.89% | 1,416 |
| Nov 5, 2025 | 9.20 | 9.20 | 8.90 | 9.01 | 9.01 | -1.85% | 2,610 |
| Nov 4, 2025 | 9.17 | 9.18 | 9.02 | 9.18 | 9.18 | -0.43% | 2,165 |
| Nov 3, 2025 | 9.53 | 9.62 | 9.22 | 9.22 | 9.22 | -3.25% | 2,086 |
| Oct 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | 972 |
| Oct 30, 2025 | 9.81 | 9.82 | 9.51 | 9.66 | 9.66 | -1.63% | 2,740 |
| Oct 29, 2025 | 9.69 | 9.82 | 9.50 | 9.82 | 9.82 | 0.41% | 2,296 |
| Oct 28, 2025 | 9.19 | 9.78 | 9.17 | 9.78 | 9.78 | 3.16% | 3,187 |
| Oct 27, 2025 | 9.75 | 9.87 | 9.48 | 9.48 | 9.48 | -5.01% | 2,793 |
| Oct 24, 2025 | 9.74 | 10.08 | 9.74 | 9.98 | 9.98 | 2.89% | 1,375 |
| Oct 23, 2025 | 9.75 | 10.03 | 9.63 | 9.70 | 9.70 | 1.36% | 2,895 |
| Oct 22, 2025 | 9.90 | 10.00 | 9.56 | 9.57 | 9.57 | -2.25% | 1,781 |
| Oct 21, 2025 | 10.25 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 1,704 |
| Oct 20, 2025 | 9.98 | 10.10 | 9.67 | 9.85 | 9.85 | - | 4,245 |
| Oct 17, 2025 | 9.56 | 9.89 | 9.18 | 9.85 | 9.85 | 0.92% | 5,131 |
| Oct 16, 2025 | 9.50 | 9.97 | 9.50 | 9.76 | 9.76 | 1.35% | 3,123 |
| Oct 15, 2025 | 9.46 | 9.73 | 9.42 | 9.63 | 9.63 | -1.23% | 1,142 |
| Oct 14, 2025 | 9.61 | 9.89 | 9.61 | 9.75 | 9.75 | 2.52% | 1,822 |
| Oct 13, 2025 | 9.88 | 9.89 | 9.51 | 9.51 | 9.51 | -1.45% | 2,670 |
| Oct 10, 2025 | 9.81 | 10.09 | 9.65 | 9.65 | 9.65 | -4.46% | 1,599 |
| Oct 9, 2025 | 10.03 | 10.10 | 9.80 | 10.10 | 10.10 | - | 1,403 |
| Oct 8, 2025 | 9.82 | 10.40 | 9.65 | 10.10 | 10.10 | 2.14% | 7,328 |
| Oct 7, 2025 | 10.14 | 10.14 | 9.89 | 9.89 | 9.89 | 0.08% | 552 |
| Oct 6, 2025 | 9.75 | 10.10 | 9.46 | 9.88 | 9.88 | 0.98% | 3,753 |
| Oct 3, 2025 | 9.80 | 10.32 | 9.50 | 9.78 | 9.78 | -4.08% | 3,721 |
| Oct 2, 2025 | 9.79 | 10.32 | 9.27 | 10.20 | 10.20 | 1.29% | 2,198 |
| Oct 1, 2025 | 9.86 | 10.23 | 9.40 | 10.07 | 10.07 | 0.42% | 4,934 |
| Sep 30, 2025 | 9.71 | 10.03 | 9.64 | 10.03 | 10.03 | 3.27% | 2,619 |
| Sep 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.90% | 1,078 |
| Sep 26, 2025 | 9.97 | 10.25 | 9.97 | 10.00 | 10.00 | 0.50% | 3,830 |