American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
12.68
+0.54 (4.45%)
At close: Jun 27, 2025, 4:00 PM
12.01
-0.67 (-5.28%)
After-hours: Jun 27, 2025, 7:55 PM EDT
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.62 | 12.68 | 11.71 | 12.68 | 12.68 | 4.45% | 9,311 |
| Jun 26, 2025 | 12.00 | 12.98 | 11.92 | 12.14 | 12.14 | -2.88% | 3,805 |
| Jun 25, 2025 | 11.80 | 12.58 | 11.80 | 12.50 | 12.50 | 11.31% | 9,330 |
| Jun 24, 2025 | 11.25 | 11.80 | 11.00 | 11.23 | 11.23 | 2.09% | 6,080 |
| Jun 23, 2025 | 10.65 | 11.65 | 10.45 | 11.00 | 11.00 | 4.96% | 18,210 |
| Jun 20, 2025 | 9.52 | 10.48 | 8.85 | 10.48 | 10.48 | 13.91% | 48,767 |
| Jun 18, 2025 | 9.30 | 9.46 | 9.20 | 9.20 | 9.20 | -0.86% | 3,028 |
| Jun 17, 2025 | 9.84 | 9.90 | 9.25 | 9.28 | 9.28 | -8.97% | 3,135 |
| Jun 16, 2025 | 10.27 | 10.31 | 9.21 | 10.19 | 10.19 | -2.91% | 4,906 |
| Jun 13, 2025 | 9.41 | 10.50 | 9.09 | 10.50 | 10.50 | 12.99% | 1,607 |
| Jun 12, 2025 | 9.92 | 9.92 | 9.29 | 9.29 | 9.29 | 0.66% | 2,134 |
| Jun 11, 2025 | 9.06 | 9.23 | 9.06 | 9.23 | 9.23 | -7.03% | 1,145 |
| Jun 10, 2025 | 9.63 | 10.38 | 9.36 | 9.93 | 9.93 | 4.97% | 1,983 |
| Jun 9, 2025 | 9.70 | 10.51 | 9.46 | 9.46 | 9.46 | -6.61% | 1,694 |
| Jun 6, 2025 | 9.95 | 10.13 | 9.95 | 10.13 | 10.13 | 8.81% | 1,022 |
| Jun 5, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -3.72% | 271 |
| Jun 4, 2025 | 9.00 | 9.67 | 9.00 | 9.67 | 9.67 | 8.04% | 2,603 |
| Jun 3, 2025 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 0.21% | 1,672 |
| Jun 2, 2025 | 8.75 | 9.52 | 8.75 | 8.93 | 8.93 | -7.50% | 3,922 |
| May 30, 2025 | 9.75 | 9.97 | 9.37 | 9.66 | 9.66 | -0.97% | 2,894 |
| May 29, 2025 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | -1.61% | 531 |
| May 28, 2025 | 9.83 | 10.30 | 9.38 | 9.91 | 9.91 | 2.16% | 9,188 |
| May 27, 2025 | 10.30 | 10.30 | 9.70 | 9.70 | 9.70 | -8.49% | 1,553 |
| May 23, 2025 | 10.77 | 10.80 | 10.07 | 10.60 | 10.60 | -1.85% | 3,964 |
| May 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.27% | 915 |
| May 21, 2025 | 10.05 | 10.56 | 9.60 | 10.56 | 10.56 | 3.02% | 1,748 |
| May 20, 2025 | 10.30 | 10.94 | 10.25 | 10.25 | 10.25 | -3.03% | 2,986 |
| May 19, 2025 | 11.14 | 11.29 | 10.45 | 10.57 | 10.57 | -3.03% | 4,609 |
| May 16, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 2.35% | 3,454 |
| May 15, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | 0.95% | 5,289 |
| May 14, 2025 | 11.25 | 11.75 | 10.55 | 10.55 | 10.55 | -6.22% | 2,495 |
| May 13, 2025 | 11.08 | 11.25 | 10.74 | 11.25 | 11.25 | -2.17% | 2,668 |
| 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 |