American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
11.50
+0.03 (0.26%)
At close: May 12, 2025, 4:00 PM
11.50
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.40 | 11.77 | 10.81 | 11.50 | 11.50 | 0.31% | 1,661 |
| May 9, 2025 | 11.13 | 11.47 | 11.13 | 11.47 | 11.47 | - | 884 |
| May 8, 2025 | 11.71 | 11.71 | 11.47 | 11.47 | 11.47 | -1.67% | 919 |
| May 7, 2025 | 11.13 | 11.66 | 11.13 | 11.66 | 11.66 | 4.76% | 2,031 |
| May 6, 2025 | 11.22 | 11.22 | 11.13 | 11.13 | 11.13 | 1.18% | 741 |
| May 5, 2025 | 10.68 | 11.02 | 10.68 | 11.00 | 11.00 | 1.85% | 2,105 |
| May 2, 2025 | 11.73 | 11.73 | 10.80 | 10.80 | 10.80 | -2.93% | 1,198 |
| May 1, 2025 | 11.32 | 12.00 | 11.13 | 11.13 | 11.13 | -1.80% | 1,489 |
| Apr 30, 2025 | 11.11 | 11.72 | 11.11 | 11.33 | 11.33 | -1.82% | 2,419 |
| Apr 29, 2025 | 11.09 | 11.60 | 11.09 | 11.54 | 11.54 | - | 2,405 |
| Apr 28, 2025 | 11.98 | 12.00 | 11.54 | 11.54 | 11.54 | -3.83% | 1,827 |
| Apr 25, 2025 | 12.75 | 12.75 | 11.32 | 12.00 | 12.00 | 0.50% | 5,645 |
| Apr 24, 2025 | 10.93 | 12.24 | 10.93 | 11.94 | 11.94 | 5.37% | 4,258 |
| Apr 23, 2025 | 11.30 | 11.49 | 11.30 | 11.33 | 11.33 | -1.72% | 1,100 |
| Apr 22, 2025 | 11.13 | 11.70 | 11.13 | 11.53 | 11.53 | -0.52% | 2,924 |
| Apr 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.94% | 571 |
| Apr 17, 2025 | 11.05 | 11.70 | 10.51 | 11.70 | 11.70 | 2.90% | 5,742 |
| Apr 16, 2025 | 11.70 | 11.70 | 11.06 | 11.37 | 11.37 | -9.04% | 18,832 |
| Apr 15, 2025 | 11.90 | 13.59 | 11.82 | 12.50 | 12.50 | 3.05% | 27,061 |
| Apr 14, 2025 | 11.81 | 12.43 | 11.81 | 12.13 | 12.13 | 1.08% | 17,204 |
| Apr 11, 2025 | 11.99 | 12.00 | 11.80 | 12.00 | 12.00 | 1.18% | 5,254 |
| Apr 10, 2025 | 11.16 | 11.95 | 11.10 | 11.86 | 11.86 | 3.58% | 7,760 |
| Apr 9, 2025 | 11.18 | 11.72 | 11.18 | 11.45 | 11.45 | -0.17% | 2,978 |
| Apr 8, 2025 | 11.39 | 11.95 | 10.70 | 11.47 | 11.47 | 4.14% | 5,761 |
| Apr 7, 2025 | 10.80 | 11.34 | 9.99 | 11.01 | 11.01 | 3.42% | 6,981 |
| Apr 4, 2025 | 11.22 | 11.23 | 9.43 | 10.65 | 10.65 | -5.84% | 13,345 |
| Apr 3, 2025 | 10.94 | 12.19 | 9.48 | 11.31 | 11.31 | 0.35% | 14,623 |
| Apr 2, 2025 | 11.27 | 12.17 | 11.20 | 11.27 | 11.27 | -0.97% | 4,319 |
| Apr 1, 2025 | 11.21 | 12.10 | 10.90 | 11.38 | 11.38 | 1.61% | 7,465 |
| Mar 31, 2025 | 11.97 | 12.20 | 10.65 | 11.20 | 11.20 | -2.18% | 23,063 |
| Mar 28, 2025 | 10.73 | 12.48 | 10.40 | 11.45 | 11.45 | 8.63% | 14,203 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.04 | 10.54 | 10.54 | -0.09% | 2,322 |
| Mar 26, 2025 | 10.75 | 10.75 | 10.53 | 10.55 | 10.55 | -1.68% | 3,232 |
| Mar 25, 2025 | 10.75 | 10.75 | 10.54 | 10.73 | 10.73 | -0.19% | 2,858 |
| Mar 24, 2025 | 10.35 | 10.95 | 10.05 | 10.75 | 10.75 | 3.86% | 10,306 |
| Mar 21, 2025 | 9.40 | 10.53 | 9.40 | 10.35 | 10.35 | 8.31% | 4,741 |
| Mar 20, 2025 | 9.45 | 10.01 | 9.30 | 9.56 | 9.56 | -3.47% | 3,640 |
| Mar 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.10% | 1,837 |
| Mar 18, 2025 | 9.82 | 10.00 | 9.51 | 9.51 | 9.51 | -4.90% | 2,799 |
| Mar 17, 2025 | 9.75 | 10.15 | 9.69 | 10.00 | 10.00 | - | 1,739 |
| Mar 14, 2025 | 10.00 | 10.21 | 9.80 | 10.00 | 10.00 | -3.29% | 3,864 |
| Mar 13, 2025 | 9.99 | 10.34 | 9.80 | 10.34 | 10.34 | 3.82% | 3,815 |
| Mar 12, 2025 | 10.00 | 10.21 | 9.65 | 9.96 | 9.96 | -2.35% | 9,164 |
| Mar 11, 2025 | 10.24 | 10.40 | 10.00 | 10.20 | 10.20 | - | 3,006 |
| Mar 10, 2025 | 10.38 | 10.38 | 10.06 | 10.20 | 10.20 | 2.39% | 2,551 |
| Mar 7, 2025 | 10.58 | 10.58 | 9.67 | 9.96 | 9.96 | -2.76% | 1,212 |
| Mar 6, 2025 | 10.02 | 10.50 | 9.75 | 10.25 | 10.25 | -4.96% | 4,584 |
| Mar 5, 2025 | 10.12 | 10.78 | 9.80 | 10.78 | 10.78 | 6.63% | 9,264 |
| Mar 4, 2025 | 10.58 | 11.02 | 10.11 | 10.11 | 10.11 | -2.98% | 22,539 |
| Mar 3, 2025 | 10.76 | 11.36 | 10.32 | 10.42 | 10.42 | -1.04% | 4,585 |