American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
13.92
+0.08 (0.58%)
Jul 22, 2025, 2:31 PM - Market open

NYC Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 18, 2020Jul 21, 2025Max ▾Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25050.00100.0013.84

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202513.6314.3613.6314.50-4.77%1,061
Jul 21, 202514.2514.2513.8413.8413.843.63%728
Jul 18, 202512.7713.5212.7713.3613.36-2.45%1,312
Jul 17, 202514.8414.8413.6913.6913.69-5.13%8,921
Jul 16, 202514.5814.5814.4314.4314.43-1.97%1,562
Jul 15, 202516.0016.0014.7214.7214.72-5.09%4,303
Jul 14, 202515.1116.3015.1115.5115.51-2.70%5,465
Jul 11, 202515.3815.9515.3815.9415.943.64%2,548
Jul 10, 202515.4515.4914.9115.3815.382.33%2,549
Jul 9, 202515.8716.3014.6415.0315.031.08%10,513
Jul 8, 202515.3015.3014.8514.8714.87-2,583
Jul 7, 202515.2015.2014.5114.8714.870.47%6,626
Jul 3, 202515.0015.8714.0014.8014.80-1.33%3,316
Jul 2, 202514.7215.0213.7015.0015.007.53%4,348
Jul 1, 202513.1115.2012.5513.9513.956.16%5,515
Jun 30, 202512.9013.6312.6713.1413.143.63%6,072
Jun 27, 202512.6212.6811.7112.6812.684.45%9,321
Jun 26, 202512.0012.9811.9212.1412.14-2.88%3,805
Jun 25, 202511.8012.5811.8012.5012.5011.31%9,330
Jun 24, 202511.2511.8011.0011.2311.232.09%6,080
Jun 23, 202510.6511.6510.4511.0011.004.96%18,210
Jun 20, 20259.5210.488.8510.4810.4813.91%48,767
Jun 18, 20259.309.469.209.209.20-0.86%3,028
Jun 17, 20259.849.909.259.289.28-8.97%3,135
Jun 16, 202510.2710.319.2110.1910.19-2.91%4,906
Jun 13, 20259.4110.509.0910.5010.5012.99%1,607
Jun 12, 20259.929.929.299.299.290.66%2,134
Jun 11, 20259.069.239.069.239.23-7.03%1,145
Jun 10, 20259.6310.389.369.939.934.97%1,983
Jun 9, 20259.7010.519.469.469.46-6.61%1,694
Jun 6, 20259.9510.139.9510.1310.138.81%1,022
Jun 5, 20259.319.319.319.319.31-3.72%271
Jun 4, 20259.009.679.009.679.678.04%2,603
Jun 3, 20259.069.068.958.958.950.21%1,672
Jun 2, 20258.759.528.758.938.93-7.50%3,922
May 30, 20259.759.979.379.669.66-0.97%2,894
May 29, 20259.829.829.759.759.75-1.61%531
May 28, 20259.8310.309.389.919.912.16%9,188
May 27, 202510.3010.309.709.709.70-8.49%1,553
May 23, 202510.7710.8010.0710.6010.60-1.85%3,964
May 22, 202510.8010.8010.8010.8010.802.27%915
May 21, 202510.0510.569.6010.5610.563.02%1,748
May 20, 202510.3010.9410.2510.2510.25-3.03%2,986
May 19, 202511.1411.2910.4510.5710.57-3.03%4,609
May 16, 202510.5010.9010.5010.9010.902.35%3,454
May 15, 202511.0011.0010.6510.6510.650.95%5,289
May 14, 202511.2511.7510.5510.5510.55-6.22%2,495
May 13, 202511.0811.2510.7411.2511.25-2.17%2,668
May 12, 202511.4011.7710.8111.5011.500.31%1,661
May 9, 202511.1311.4711.1311.4711.47-884