American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
10.35
-0.61 (-5.57%)
Sep 4, 2025, 4:00 PM - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.00 | 10.82 | 9.91 | 10.35 | 10.35 | -5.57% | 4,859 |
| Sep 3, 2025 | 10.12 | 10.96 | 9.86 | 10.96 | 10.96 | 4.08% | 1,935 |
| Sep 2, 2025 | 10.38 | 10.53 | 9.53 | 10.53 | 10.53 | -3.92% | 3,728 |
| Aug 29, 2025 | 10.82 | 10.96 | 9.91 | 10.96 | 10.96 | -3.52% | 3,849 |
| Aug 28, 2025 | 10.67 | 11.38 | 10.53 | 11.36 | 11.36 | 5.97% | 1,860 |
| Aug 27, 2025 | 10.51 | 10.72 | 10.51 | 10.72 | 10.72 | -9.15% | 2,101 |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1,222 |
| Aug 25, 2025 | 11.33 | 11.80 | 10.73 | 11.80 | 11.80 | 7.27% | 3,237 |
| Aug 22, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.60% | 1,799 |
| Aug 21, 2025 | 11.93 | 12.80 | 11.53 | 11.53 | 11.53 | -3.29% | 682 |
| Aug 20, 2025 | 11.11 | 12.52 | 11.11 | 11.92 | 11.92 | 0.27% | 2,219 |
| Aug 19, 2025 | 12.01 | 12.01 | 11.89 | 11.89 | 11.89 | - | 1,481 |
| Aug 18, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 349 |
| Aug 15, 2025 | 12.99 | 13.00 | 11.89 | 11.89 | 11.89 | -14.08% | 748 |
| Aug 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 354 |
| Aug 13, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 854 |
| Aug 12, 2025 | 12.76 | 13.84 | 12.75 | 13.84 | 13.84 | 10.71% | 845 |
| Aug 11, 2025 | 12.45 | 12.75 | 12.19 | 12.50 | 12.50 | -3.91% | 1,806 |
| Aug 8, 2025 | 11.89 | 13.01 | 11.89 | 13.01 | 13.01 | -0.32% | 1,967 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.80% | 861 |
| Aug 6, 2025 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 1.50% | 487 |
| Aug 5, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -4.68% | 618 |
| Aug 4, 2025 | 13.11 | 13.25 | 12.97 | 13.25 | 13.25 | 1.07% | 562 |
| Aug 1, 2025 | 13.00 | 13.11 | 12.49 | 13.11 | 13.11 | - | 1,330 |
| Jul 31, 2025 | 13.58 | 13.58 | 12.99 | 13.11 | 13.11 | -1.06% | 1,749 |
| Jul 30, 2025 | 13.18 | 14.00 | 11.90 | 13.25 | 13.25 | -3.43% | 2,784 |
| Jul 29, 2025 | 13.43 | 14.00 | 13.38 | 13.72 | 13.72 | -0.22% | 2,028 |
| Jul 28, 2025 | 13.12 | 14.00 | 13.12 | 13.75 | 13.75 | 1.48% | 2,175 |
| Jul 25, 2025 | 13.75 | 13.76 | 13.54 | 13.55 | 13.55 | -0.22% | 2,659 |
| Jul 24, 2025 | 14.73 | 14.73 | 13.58 | 13.58 | 13.58 | -5.37% | 1,171 |
| Jul 23, 2025 | 13.86 | 14.35 | 13.78 | 14.35 | 14.35 | -0.08% | 2,241 |
| Jul 22, 2025 | 13.63 | 14.36 | 13.63 | 14.36 | 14.36 | 3.76% | 1,992 |
| Jul 21, 2025 | 14.25 | 14.25 | 13.84 | 13.84 | 13.84 | 3.63% | 728 |
| Jul 18, 2025 | 12.77 | 13.52 | 12.77 | 13.36 | 13.36 | -2.45% | 1,312 |
| Jul 17, 2025 | 14.84 | 14.84 | 13.69 | 13.69 | 13.69 | -5.13% | 8,921 |
| Jul 16, 2025 | 14.58 | 14.58 | 14.43 | 14.43 | 14.43 | -1.97% | 1,562 |
| 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 |