American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.21
-0.28 (-3.25%)
At close: Jan 7, 2026, 4:00 PM EST
8.21
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.20 | 8.50 | 8.12 | 8.21 | 8.21 | -3.25% | 2,073 |
| Jan 6, 2026 | 8.73 | 8.78 | 8.49 | 8.49 | 8.49 | 3.55% | 1,513 |
| Jan 5, 2026 | 8.41 | 8.41 | 7.82 | 8.20 | 8.20 | -4.66% | 3,037 |
| Jan 2, 2026 | 8.39 | 8.62 | 8.39 | 8.60 | 8.60 | 3.75% | 1,863 |
| Dec 31, 2025 | 8.18 | 8.75 | 8.18 | 8.29 | 8.29 | -0.31% | 14,800 |
| Dec 30, 2025 | 8.49 | 8.50 | 8.07 | 8.32 | 8.31 | 2.21% | 2,427 |
| Dec 29, 2025 | 8.11 | 8.50 | 7.77 | 8.14 | 8.14 | -2.69% | 10,830 |
| Dec 26, 2025 | 7.89 | 8.38 | 7.89 | 8.36 | 8.36 | 2.08% | 2,068 |
| Dec 24, 2025 | 8.15 | 8.19 | 7.91 | 8.19 | 8.19 | -1.09% | 2,157 |
| Dec 23, 2025 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 0.12% | 1,648 |
| Dec 22, 2025 | 7.93 | 8.27 | 7.85 | 8.27 | 8.27 | 2.22% | 1,914 |
| Dec 19, 2025 | 7.69 | 8.10 | 7.69 | 8.09 | 8.09 | -0.12% | 3,743 |
| Dec 18, 2025 | 8.11 | 8.14 | 8.10 | 8.10 | 8.10 | -2.29% | 1,604 |
| Dec 17, 2025 | 7.67 | 8.29 | 7.67 | 8.29 | 8.29 | 5.61% | 3,153 |
| Dec 16, 2025 | 7.90 | 7.97 | 7.53 | 7.85 | 7.85 | 3.82% | 3,280 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.40 | 7.56 | 7.56 | -5.37% | 3,134 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.44 | 7.99 | 7.99 | 1.14% | 2,810 |
| Dec 11, 2025 | 7.53 | 8.13 | 7.40 | 7.90 | 7.90 | 4.77% | 3,574 |
| Dec 10, 2025 | 8.00 | 8.21 | 7.50 | 7.54 | 7.54 | -8.05% | 2,313 |
| Dec 9, 2025 | 7.68 | 8.20 | 7.39 | 8.20 | 8.20 | 7.33% | 6,334 |
| Dec 8, 2025 | 7.27 | 7.67 | 7.27 | 7.64 | 7.64 | 5.38% | 2,020 |
| Dec 5, 2025 | 7.28 | 7.57 | 7.05 | 7.25 | 7.25 | -4.35% | 6,441 |
| Dec 4, 2025 | 7.45 | 7.85 | 7.20 | 7.58 | 7.58 | -1.56% | 3,873 |
| Dec 3, 2025 | 7.18 | 7.74 | 7.16 | 7.70 | 7.70 | 5.48% | 3,513 |
| Dec 2, 2025 | 7.80 | 7.98 | 7.03 | 7.30 | 7.30 | -6.61% | 8,850 |
| Dec 1, 2025 | 7.60 | 8.00 | 7.51 | 7.82 | 7.82 | -1.05% | 2,136 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 1,276 |
| Nov 26, 2025 | 7.34 | 7.75 | 7.25 | 7.50 | 7.50 | -0.49% | 6,112 |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.61% | 497 |
| Nov 24, 2025 | 7.74 | 7.74 | 7.35 | 7.66 | 7.66 | -4.25% | 2,773 |
| Nov 21, 2025 | 7.63 | 8.00 | 7.39 | 8.00 | 8.00 | 3.56% | 2,342 |
| Nov 20, 2025 | 8.25 | 8.27 | 7.73 | 7.73 | 7.73 | -6.25% | 8,471 |
| Nov 19, 2025 | 8.25 | 8.25 | 7.49 | 8.24 | 8.24 | 3.00% | 1,731 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 740 |
| Nov 17, 2025 | 7.73 | 8.04 | 7.50 | 7.90 | 7.90 | -0.63% | 10,968 |
| Nov 14, 2025 | 7.75 | 7.99 | 7.68 | 7.95 | 7.95 | 1.25% | 12,179 |
| Nov 13, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 7.85 | -0.42% | 1,841 |
| Nov 12, 2025 | 7.65 | 8.05 | 7.65 | 7.89 | 7.89 | 0.45% | 1,360 |
| Nov 11, 2025 | 7.51 | 7.85 | 7.51 | 7.85 | 7.85 | 0.77% | 2,170 |
| Nov 10, 2025 | 7.50 | 7.79 | 7.20 | 7.79 | 7.79 | -0.76% | 4,833 |
| Nov 7, 2025 | 8.50 | 8.56 | 7.70 | 7.85 | 7.85 | -10.29% | 19,005 |
| Nov 6, 2025 | 9.01 | 9.01 | 8.50 | 8.75 | 8.75 | -2.89% | 1,416 |
| Nov 5, 2025 | 9.20 | 9.20 | 8.90 | 9.01 | 9.01 | -1.85% | 2,610 |
| Nov 4, 2025 | 9.17 | 9.18 | 9.02 | 9.18 | 9.18 | -0.43% | 2,165 |
| Nov 3, 2025 | 9.53 | 9.62 | 9.22 | 9.22 | 9.22 | -3.25% | 2,086 |
| Oct 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | 972 |
| Oct 30, 2025 | 9.81 | 9.82 | 9.51 | 9.66 | 9.66 | -1.63% | 2,740 |
| Oct 29, 2025 | 9.69 | 9.82 | 9.50 | 9.82 | 9.82 | 0.41% | 2,296 |
| Oct 28, 2025 | 9.19 | 9.78 | 9.17 | 9.78 | 9.78 | 3.16% | 3,187 |
| Oct 27, 2025 | 9.75 | 9.87 | 9.48 | 9.48 | 9.48 | -5.01% | 2,793 |