American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.30
-0.37 (-4.24%)
Mar 12, 2026, 4:00 PM EDT - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | 156 |
| Mar 9, 2026 | 8.03 | 8.68 | 8.03 | 8.42 | 8.42 | 3.95% | 1,947 |
| Mar 6, 2026 | 8.02 | 8.25 | 8.02 | 8.10 | 8.10 | -6.36% | 1,705 |
| Mar 5, 2026 | 8.30 | 8.68 | 8.30 | 8.65 | 8.65 | -0.35% | 2,095 |
| Mar 4, 2026 | 8.02 | 8.68 | 8.02 | 8.68 | 8.68 | 3.15% | 951 |
| Mar 3, 2026 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 1.01% | 1,700 |
| Mar 2, 2026 | 8.02 | 8.35 | 8.02 | 8.33 | 8.33 | 2.85% | 1,238 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.10 | 8.10 | 8.10 | 1.00% | 2,994 |
| Feb 26, 2026 | 8.58 | 8.80 | 8.02 | 8.02 | 8.02 | -6.20% | 9,927 |
| Feb 25, 2026 | 8.75 | 8.87 | 8.55 | 8.55 | 8.55 | -2.29% | 1,669 |
| Feb 23, 2026 | 8.67 | 8.75 | 8.67 | 8.75 | 8.75 | -0.68% | 514 |
| Feb 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.61% | 327 |
| Feb 19, 2026 | 8.97 | 9.30 | 8.96 | 9.14 | 9.14 | -1.19% | 3,099 |
| Feb 18, 2026 | 8.85 | 10.02 | 8.70 | 9.25 | 9.25 | 9.64% | 3,592 |
| Feb 17, 2026 | 8.23 | 8.86 | 8.23 | 8.44 | 8.44 | 2.02% | 4,097 |
| Feb 13, 2026 | 9.17 | 9.72 | 8.27 | 8.27 | 8.27 | -6.02% | 1,691 |
| Feb 12, 2026 | 8.78 | 9.00 | 8.78 | 8.80 | 8.80 | 0.79% | 2,136 |
| Feb 11, 2026 | 8.74 | 8.96 | 8.73 | 8.73 | 8.73 | -0.33% | 1,922 |
| Feb 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.12% | 298 |
| Feb 9, 2026 | 8.87 | 9.00 | 8.87 | 8.95 | 8.95 | -1.43% | 682 |
| Feb 6, 2026 | 9.05 | 9.45 | 9.05 | 9.08 | 9.08 | -3.97% | 1,343 |
| Feb 5, 2026 | 9.26 | 9.46 | 9.07 | 9.46 | 9.46 | 2.18% | 1,023 |
| Feb 4, 2026 | 9.01 | 9.29 | 8.50 | 9.25 | 9.25 | 3.97% | 1,797 |
| Feb 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -7.58% | 2,128 |
| Feb 2, 2026 | 11.00 | 11.36 | 9.47 | 9.63 | 9.63 | -12.69% | 14,081 |
| Jan 30, 2026 | 10.84 | 11.74 | 10.58 | 11.03 | 11.03 | -3.08% | 4,872 |
| Jan 29, 2026 | 11.20 | 11.38 | 10.31 | 11.38 | 11.38 | 0.04% | 6,779 |
| Jan 28, 2026 | 10.55 | 11.99 | 10.27 | 11.38 | 11.38 | 7.41% | 19,104 |
| Jan 27, 2026 | 10.00 | 10.59 | 10.00 | 10.59 | 10.59 | 5.16% | 3,899 |
| Jan 26, 2026 | 10.35 | 10.35 | 9.93 | 10.07 | 10.07 | 1.21% | 1,473 |
| Jan 23, 2026 | 10.02 | 10.59 | 9.95 | 9.95 | 9.95 | -6.04% | 3,941 |
| Jan 22, 2026 | 10.27 | 10.72 | 9.95 | 10.59 | 10.59 | 2.92% | 6,044 |
| Jan 21, 2026 | 10.53 | 10.93 | 10.28 | 10.29 | 10.29 | -2.28% | 5,283 |
| Jan 20, 2026 | 10.22 | 10.65 | 10.12 | 10.53 | 10.53 | 3.03% | 13,997 |
| Jan 16, 2026 | 9.63 | 10.60 | 9.41 | 10.22 | 10.22 | 3.44% | 2,750 |
| Jan 15, 2026 | 10.01 | 10.35 | 9.80 | 9.88 | 9.88 | -1.20% | 8,665 |
| Jan 14, 2026 | 9.93 | 10.00 | 9.11 | 10.00 | 10.00 | 5.49% | 3,286 |
| Jan 13, 2026 | 9.40 | 9.95 | 9.20 | 9.48 | 9.48 | 2.49% | 5,291 |
| Jan 12, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.66% | 5,119 |
| Jan 9, 2026 | 8.81 | 9.30 | 8.75 | 9.01 | 9.01 | 0.56% | 13,403 |
| Jan 8, 2026 | 8.66 | 9.00 | 8.21 | 8.96 | 8.96 | 9.08% | 15,461 |
| 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 |