American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
11.45
+0.91 (8.63%)
At close: Mar 28, 2025, 4:00 PM
12.00
+0.55 (4.80%)
After-hours: Mar 28, 2025, 7:47 PM EDT
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.73 | 12.48 | 10.40 | 11.45 | 11.45 | 8.63% | 14,158 |
| 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 |
| Feb 28, 2025 | 10.10 | 10.90 | 10.10 | 10.53 | 10.53 | 4.26% | 2,285 |
| Feb 27, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.56% | 662 |
| Feb 26, 2025 | 10.09 | 10.26 | 10.00 | 10.26 | 10.26 | -1.25% | 2,926 |
| Feb 25, 2025 | 10.50 | 10.79 | 10.00 | 10.39 | 10.39 | -2.44% | 3,565 |
| Feb 24, 2025 | 10.79 | 11.14 | 10.30 | 10.65 | 10.65 | 1.91% | 1,708 |
| Feb 21, 2025 | 10.83 | 10.83 | 10.35 | 10.45 | 10.45 | -5.86% | 2,598 |
| Feb 20, 2025 | 11.37 | 11.58 | 10.88 | 11.10 | 11.10 | -3.31% | 42,882 |
| Feb 19, 2025 | 11.45 | 11.65 | 11.27 | 11.48 | 11.48 | -0.61% | 6,586 |
| Feb 18, 2025 | 11.68 | 11.96 | 11.55 | 11.55 | 11.55 | -3.75% | 4,618 |
| Feb 14, 2025 | 11.30 | 12.52 | 11.10 | 12.00 | 12.00 | 6.19% | 10,846 |
| Feb 13, 2025 | 11.06 | 11.30 | 10.60 | 11.30 | 11.30 | 4.34% | 14,180 |
| Feb 12, 2025 | 11.24 | 11.24 | 10.50 | 10.83 | 10.83 | -3.65% | 8,296 |
| Feb 11, 2025 | 11.20 | 11.25 | 10.54 | 11.24 | 11.24 | 2.18% | 10,255 |
| Feb 10, 2025 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 5,551 |
| Feb 7, 2025 | 10.46 | 11.00 | 9.86 | 11.00 | 11.00 | 4.27% | 5,588 |
| Feb 6, 2025 | 10.45 | 11.25 | 10.45 | 10.55 | 10.55 | -1.77% | 4,413 |
| Feb 5, 2025 | 10.35 | 10.74 | 9.87 | 10.74 | 10.74 | 5.60% | 3,029 |
| Feb 4, 2025 | 10.29 | 10.74 | 10.17 | 10.17 | 10.17 | 1.40% | 6,278 |
| Feb 3, 2025 | 10.23 | 10.74 | 10.03 | 10.03 | 10.03 | 1.21% | 2,724 |
| Jan 31, 2025 | 9.22 | 10.48 | 9.22 | 9.91 | 9.91 | 1.64% | 5,599 |
| Jan 30, 2025 | 9.77 | 10.57 | 9.45 | 9.75 | 9.75 | -2.50% | 4,504 |
| Jan 29, 2025 | 9.58 | 10.54 | 9.58 | 10.00 | 10.00 | -0.10% | 5,874 |
| Jan 28, 2025 | 9.60 | 10.01 | 9.37 | 10.01 | 10.01 | 3.84% | 10,245 |
| Jan 27, 2025 | 8.94 | 9.64 | 8.92 | 9.64 | 9.64 | 5.36% | 5,877 |
| Jan 24, 2025 | 9.10 | 9.20 | 8.90 | 9.15 | 9.15 | 0.22% | 4,223 |
| Jan 23, 2025 | 9.00 | 9.13 | 8.99 | 9.13 | 9.13 | 1.56% | 4,133 |
| Jan 22, 2025 | 9.25 | 9.25 | 8.82 | 8.99 | 8.99 | -2.18% | 6,799 |
| Jan 21, 2025 | 9.05 | 9.25 | 8.81 | 9.19 | 9.19 | 4.38% | 5,022 |
| Jan 17, 2025 | 9.18 | 9.25 | 8.50 | 8.80 | 8.80 | 0.05% | 3,353 |
| Jan 16, 2025 | 8.70 | 9.22 | 8.57 | 8.80 | 8.80 | 1.15% | 23,619 |