American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
14.72
-0.79 (-5.09%)
Jul 15, 2025, 4:00 PM - Market closed

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 16.00 16.00 14.72 14.72 14.72 -5.09% 4,303
Jul 14, 2025 15.11 16.30 15.11 15.51 15.51 -2.70% 5,465
Jul 11, 2025 15.38 15.95 15.38 15.94 15.94 3.64% 2,548
Jul 10, 2025 15.45 15.49 14.91 15.38 15.38 2.33% 2,549
Jul 9, 2025 15.87 16.30 14.64 15.03 15.03 1.08% 10,513
Jul 8, 2025 15.30 15.30 14.85 14.87 14.87 - 2,583
Jul 7, 2025 15.20 15.20 14.51 14.87 14.87 0.47% 6,626
Jul 3, 2025 15.00 15.87 14.00 14.80 14.80 -1.33% 3,316
Jul 2, 2025 14.72 15.02 13.70 15.00 15.00 7.53% 4,348
Jul 1, 2025 13.11 15.20 12.55 13.95 13.95 6.16% 5,515
Jun 30, 2025 12.90 13.63 12.67 13.14 13.14 3.63% 6,072
Jun 27, 2025 12.62 12.68 11.71 12.68 12.68 4.45% 9,321
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