Skip to main content
American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.67
-0.23 (-2.52%)
Nov 5, 2024, 10:45 AM EST - Market open

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.059.058.678.908.90-1.28%8,299
Nov 1, 20248.639.028.639.029.022.44%10,601
Oct 31, 20248.868.998.528.808.800.57%5,695
Oct 30, 20248.799.108.688.758.75-0.46%7,105
Oct 29, 20248.839.098.508.798.79-2.33%2,732
Oct 28, 20249.509.508.939.009.000.67%9,639
Oct 25, 20249.409.508.948.948.940.68%2,381
Oct 24, 20248.688.888.358.888.881.49%3,252
Oct 23, 20249.009.008.758.758.750.34%1,289
Oct 22, 20248.828.828.728.728.72-0.69%1,545
Oct 21, 20249.149.508.788.788.78-4.24%2,008
Oct 18, 20249.359.359.049.179.17-3.47%1,917
Oct 17, 20248.909.508.909.509.506.98%2,997
Oct 16, 20249.169.168.668.888.88-0.67%1,890
Oct 15, 20248.879.048.708.948.940.85%4,033
Oct 14, 20249.109.108.668.878.87-0.39%1,562
Oct 11, 20249.009.068.908.908.904.09%1,250
Oct 10, 20248.779.108.558.558.55-3.82%1,865
Oct 9, 20249.239.238.888.898.89-1.66%2,938
Oct 8, 20249.159.259.039.049.040.44%4,013
Oct 7, 20248.889.158.519.009.001.35%7,372
Oct 4, 20249.049.128.888.888.88-4.10%1,087
Oct 3, 20248.999.608.789.269.26-0.54%8,025
Oct 2, 20248.609.318.609.319.314.75%1,295
Oct 1, 20249.119.118.708.898.89-3.79%6,612
Sep 30, 20249.059.778.709.249.242.53%9,271
Sep 27, 20249.019.019.019.019.01-1.42%959
Sep 26, 20249.039.149.039.149.141.22%844
Sep 25, 20249.359.529.009.039.03-3.01%14,436
Sep 24, 20249.319.319.319.319.31-435
Sep 23, 20249.279.319.219.319.31-4.02%789
Sep 20, 20248.869.708.559.709.706.59%5,223
Sep 19, 20249.039.269.029.109.101.11%1,746
Sep 18, 20248.989.538.699.009.001.35%10,455
Sep 17, 20249.109.518.758.888.88-5.33%11,761
Sep 16, 20249.359.619.069.389.38-1.26%10,050
Sep 13, 20249.209.839.009.509.503.37%14,008
Sep 12, 20249.199.488.839.199.191.47%8,137
Sep 11, 20248.959.068.909.069.065.13%1,359
Sep 10, 20248.859.358.628.628.62-1.88%4,213
Sep 9, 20248.609.288.398.788.78-1.79%17,690
Sep 6, 20248.799.478.678.948.94-1.22%8,145
Sep 5, 20248.759.308.609.059.050.56%7,672
Sep 4, 20249.579.578.759.009.00-5.96%11,612
Sep 3, 20249.439.608.889.579.57-1.54%7,413
Aug 30, 20249.1510.468.989.729.728.72%8,268
Aug 29, 20249.299.298.948.948.944.44%3,222
Aug 28, 20248.538.838.258.568.56-2.62%4,181
Aug 27, 20249.049.338.758.798.79-3.93%1,814
Aug 26, 20248.949.158.539.159.151.67%803
Aug 23, 20249.009.009.009.009.00-248
Aug 22, 20249.069.379.009.009.00-2.28%1,392
Aug 21, 20249.289.449.039.219.211.08%5,531
Aug 20, 20249.009.119.009.119.110.80%831
Aug 19, 20249.159.548.629.049.040.33%10,854
Aug 16, 20248.559.328.559.019.013.44%9,055
Aug 15, 20248.558.718.528.718.711.21%4,235
Aug 14, 20248.618.618.618.618.611.13%546
Aug 13, 20248.518.518.518.518.51-707
Aug 12, 20248.658.658.518.518.51-4.60%705
Aug 9, 20248.709.158.708.928.922.06%2,428
Aug 8, 20248.758.758.748.748.747.90%373
Aug 7, 20248.028.778.028.108.10-5.81%965
Aug 6, 20248.648.648.448.608.602.99%3,395
Aug 5, 20248.458.458.358.358.35-1.18%4,456
Aug 2, 20248.528.528.458.458.450.60%447
Aug 1, 20248.408.408.408.408.400.12%610
Jul 31, 20248.988.988.388.398.39-3.23%1,582
Jul 30, 20248.168.688.168.678.672.60%919
Jul 29, 20248.458.458.458.458.45-338
Jul 26, 20248.218.508.218.458.45-0.12%5,774
Jul 25, 20248.488.688.378.468.46-1.17%5,171
Jul 24, 20248.538.568.538.568.56-2.62%1,193
Jul 23, 20248.498.848.498.798.792.81%843
Jul 22, 20248.879.058.558.558.55-3.50%1,079
Jul 19, 20247.979.207.978.868.8611.17%6,986
Jul 18, 20248.758.757.557.977.97-6.78%15,009
Jul 17, 20248.898.998.508.558.55-6.96%2,620
Jul 16, 20249.799.799.069.199.19-6.13%3,709
Jul 15, 202410.5310.539.659.799.79-4.49%1,591
Jul 12, 202410.2110.9110.2110.2510.250.99%2,159
Jul 11, 20249.9510.759.9510.1510.151.00%1,876
Jul 10, 20249.9610.059.9610.0510.05-0.30%683
Jul 9, 20249.6710.259.6710.0810.08-3.08%2,202
Jul 8, 202410.1510.4010.0510.4010.403.59%970
Jul 5, 20249.4610.249.4610.0410.042.34%5,943
Jul 3, 20249.579.819.579.819.810.72%1,769
Jul 2, 20249.699.909.619.749.74-1.12%1,122
Jul 1, 20249.519.859.519.859.852.93%3,168
Jun 28, 20249.489.599.229.579.571.86%4,814
Jun 27, 20249.209.699.129.409.404.16%12,456
Jun 26, 20248.909.108.909.029.020.89%3,291
Jun 25, 20249.049.048.928.948.94-0.11%2,159
Jun 24, 20248.899.058.898.958.950.56%3,302
Jun 21, 20248.939.088.908.908.90-1.51%4,653
Jun 20, 20248.989.048.909.049.04-0.48%1,166
Jun 18, 20249.069.148.699.089.08-0.77%4,712
Jun 17, 20249.219.219.159.159.15-0.81%5,752
Jun 14, 20249.309.309.159.239.230.27%4,824
Jun 13, 20249.289.289.209.209.20-0.54%1,427