American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
10.00
+0.05 (0.50%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.97 | 10.25 | 9.97 | 10.00 | 10.00 | 0.50% | 3,830 |
| Sep 25, 2025 | 9.63 | 10.22 | 9.63 | 9.95 | 9.95 | - | 2,884 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.25 | 9.95 | 9.95 | 2.58% | 3,921 |
| Sep 23, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 2.54% | 1,525 |
| Sep 22, 2025 | 9.80 | 10.34 | 9.09 | 9.46 | 9.46 | -0.11% | 7,834 |
| Sep 19, 2025 | 10.49 | 10.49 | 9.42 | 9.47 | 9.47 | -6.61% | 29,893 |
| Sep 18, 2025 | 9.76 | 10.20 | 9.52 | 10.14 | 10.14 | 5.19% | 16,731 |
| Sep 17, 2025 | 9.34 | 10.28 | 9.20 | 9.64 | 9.64 | 0.73% | 34,327 |
| Sep 16, 2025 | 9.63 | 10.08 | 9.26 | 9.57 | 9.57 | -0.35% | 6,795 |
| Sep 15, 2025 | 9.11 | 9.69 | 9.11 | 9.60 | 9.60 | 1.63% | 4,559 |
| Sep 12, 2025 | 10.06 | 10.18 | 9.45 | 9.45 | 9.45 | -5.22% | 7,941 |
| Sep 11, 2025 | 9.99 | 10.50 | 9.40 | 9.97 | 9.97 | 2.78% | 10,449 |
| Sep 10, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 1.31% | 1,357 |
| Sep 9, 2025 | 10.06 | 10.06 | 9.07 | 9.58 | 9.58 | -6.49% | 2,569 |
| Sep 8, 2025 | 9.89 | 10.24 | 9.55 | 10.24 | 10.24 | 2.61% | 2,286 |
| Sep 5, 2025 | 9.50 | 10.00 | 9.50 | 9.98 | 9.98 | -3.57% | 3,085 |
| Sep 4, 2025 | 10.00 | 10.82 | 9.91 | 10.35 | 10.35 | -5.57% | 4,859 |
| Sep 3, 2025 | 10.12 | 10.96 | 9.86 | 10.96 | 10.96 | 4.08% | 1,935 |
| Sep 2, 2025 | 10.38 | 10.53 | 9.53 | 10.53 | 10.53 | -3.92% | 3,728 |
| Aug 29, 2025 | 10.82 | 10.96 | 9.91 | 10.96 | 10.96 | -3.52% | 3,849 |
| Aug 28, 2025 | 10.67 | 11.38 | 10.53 | 11.36 | 11.36 | 5.97% | 1,860 |
| Aug 27, 2025 | 10.51 | 10.72 | 10.51 | 10.72 | 10.72 | -9.15% | 2,101 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,222 |
| Aug 25, 2025 | 11.33 | 11.80 | 10.73 | 11.80 | 11.80 | 7.27% | 3,237 |
| Aug 22, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.60% | 1,799 |
| Aug 21, 2025 | 11.93 | 12.80 | 11.53 | 11.53 | 11.53 | -3.29% | 682 |
| Aug 20, 2025 | 11.11 | 12.52 | 11.11 | 11.92 | 11.92 | 0.27% | 2,219 |
| Aug 19, 2025 | 12.01 | 12.01 | 11.89 | 11.89 | 11.89 | - | 1,481 |
| Aug 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 349 |
| Aug 15, 2025 | 12.99 | 13.00 | 11.89 | 11.89 | 11.89 | -14.08% | 748 |
| Aug 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 354 |
| Aug 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 854 |
| Aug 12, 2025 | 12.76 | 13.84 | 12.75 | 13.84 | 13.84 | 10.71% | 845 |
| Aug 11, 2025 | 12.45 | 12.75 | 12.19 | 12.50 | 12.50 | -3.91% | 1,806 |
| Aug 8, 2025 | 11.89 | 13.01 | 11.89 | 13.01 | 13.01 | -0.32% | 1,967 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.80% | 861 |
| Aug 6, 2025 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 1.50% | 487 |
| Aug 5, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -4.68% | 618 |
| Aug 4, 2025 | 13.11 | 13.25 | 12.97 | 13.25 | 13.25 | 1.07% | 562 |
| Aug 1, 2025 | 13.00 | 13.11 | 12.49 | 13.11 | 13.11 | - | 1,330 |
| Jul 31, 2025 | 13.58 | 13.58 | 12.99 | 13.11 | 13.11 | -1.06% | 1,749 |
| Jul 30, 2025 | 13.18 | 14.00 | 11.90 | 13.25 | 13.25 | -3.43% | 2,784 |
| Jul 29, 2025 | 13.43 | 14.00 | 13.38 | 13.72 | 13.72 | -0.22% | 2,028 |
| Jul 28, 2025 | 13.12 | 14.00 | 13.12 | 13.75 | 13.75 | 1.48% | 2,175 |
| Jul 25, 2025 | 13.75 | 13.76 | 13.54 | 13.55 | 13.55 | -0.22% | 2,659 |
| Jul 24, 2025 | 14.73 | 14.73 | 13.58 | 13.58 | 13.58 | -5.37% | 1,171 |
| Jul 23, 2025 | 13.86 | 14.35 | 13.78 | 14.35 | 14.35 | -0.08% | 2,241 |
| Jul 22, 2025 | 13.63 | 14.36 | 13.63 | 14.36 | 14.36 | 3.76% | 1,992 |
| Jul 21, 2025 | 14.25 | 14.25 | 13.84 | 13.84 | 13.84 | 3.63% | 728 |
| Jul 18, 2025 | 12.77 | 13.52 | 12.77 | 13.36 | 13.36 | -2.45% | 1,312 |