American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
11.94
+0.61 (5.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202510.9312.2410.9311.9411.945.37%4,258
Apr 23, 202511.3011.4911.3011.3311.33-1.72%1,100
Apr 22, 202511.1311.7011.1311.5311.53-0.52%2,924
Apr 21, 202511.5911.5911.5911.5911.59-0.94%571
Apr 17, 202511.0511.7010.5111.7011.702.90%5,742
Apr 16, 202511.7011.7011.0611.3711.37-9.04%18,832
Apr 15, 202511.9013.5911.8212.5012.503.05%27,061
Apr 14, 202511.8112.4311.8112.1312.131.08%17,204
Apr 11, 202511.9912.0011.8012.0012.001.18%5,254
Apr 10, 202511.1611.9511.1011.8611.863.58%7,760
Apr 9, 202511.1811.7211.1811.4511.45-0.17%2,978
Apr 8, 202511.3911.9510.7011.4711.474.14%5,761
Apr 7, 202510.8011.349.9911.0111.013.42%6,981
Apr 4, 202511.2211.239.4310.6510.65-5.84%13,345
Apr 3, 202510.9412.199.4811.3111.310.35%14,623
Apr 2, 202511.2712.1711.2011.2711.27-0.97%4,319
Apr 1, 202511.2112.1010.9011.3811.381.61%7,465
Mar 31, 202511.9712.2010.6511.2011.20-2.18%23,063
Mar 28, 202510.7312.4810.4011.4511.458.63%14,203
Mar 27, 202510.7510.7510.0410.5410.54-0.09%2,322
Mar 26, 202510.7510.7510.5310.5510.55-1.68%3,232
Mar 25, 202510.7510.7510.5410.7310.73-0.19%2,858
Mar 24, 202510.3510.9510.0510.7510.753.86%10,306
Mar 21, 20259.4010.539.4010.3510.358.31%4,741
Mar 20, 20259.4510.019.309.569.56-3.47%3,640
Mar 19, 20259.909.909.909.909.904.10%1,837
Mar 18, 20259.8210.009.519.519.51-4.90%2,799
Mar 17, 20259.7510.159.6910.0010.00-1,739
Mar 14, 202510.0010.219.8010.0010.00-3.29%3,864
Mar 13, 20259.9910.349.8010.3410.343.82%3,815
Mar 12, 202510.0010.219.659.969.96-2.35%9,164
Mar 11, 202510.2410.4010.0010.2010.20-3,006
Mar 10, 202510.3810.3810.0610.2010.202.39%2,551
Mar 7, 202510.5810.589.679.969.96-2.76%1,212
Mar 6, 202510.0210.509.7510.2510.25-4.96%4,584
Mar 5, 202510.1210.789.8010.7810.786.63%9,264
Mar 4, 202510.5811.0210.1110.1110.11-2.98%22,539
Mar 3, 202510.7611.3610.3210.4210.42-1.04%4,585
Feb 28, 202510.1010.9010.1010.5310.534.26%2,285
Feb 27, 202510.2010.2010.1010.1010.10-1.56%662
Feb 26, 202510.0910.2610.0010.2610.26-1.25%2,926
Feb 25, 202510.5010.7910.0010.3910.39-2.44%3,565
Feb 24, 202510.7911.1410.3010.6510.651.91%1,708
Feb 21, 202510.8310.8310.3510.4510.45-5.86%2,598
Feb 20, 202511.3711.5810.8811.1011.10-3.31%42,882
Feb 19, 202511.4511.6511.2711.4811.48-0.61%6,586
Feb 18, 202511.6811.9611.5511.5511.55-3.75%4,618
Feb 14, 202511.3012.5211.1012.0012.006.19%10,846
Feb 13, 202511.0611.3010.6011.3011.304.34%14,180
Feb 12, 202511.2411.2410.5010.8310.83-3.65%8,296