Skip to main content
American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
9.14
+0.11 (1.22%)
Sep 26, 2024, 3:25 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20249.359.529.009.039.03-3.01%14,436
Sep 24, 20249.319.319.319.319.31-435
Sep 23, 20249.279.319.219.319.31-4.02%789
Sep 20, 20248.869.708.559.709.706.59%5,223
Sep 19, 20249.039.269.029.109.101.11%1,746
Sep 18, 20248.989.538.699.009.001.35%10,455
Sep 17, 20249.109.518.758.888.88-5.33%11,761
Sep 16, 20249.359.619.069.389.38-1.26%10,050
Sep 13, 20249.209.839.009.509.503.37%14,008
Sep 12, 20249.199.488.839.199.191.47%8,137
Sep 11, 20248.959.068.909.069.065.13%1,359
Sep 10, 20248.859.358.628.628.62-1.88%4,213
Sep 9, 20248.609.288.398.788.78-1.79%17,690
Sep 6, 20248.799.478.678.948.94-1.22%8,145
Sep 5, 20248.759.308.609.059.050.56%7,672
Sep 4, 20249.579.578.759.009.00-5.96%11,612
Sep 3, 20249.439.608.889.579.57-1.54%7,413
Aug 30, 20249.1510.468.989.729.728.72%8,268
Aug 29, 20249.299.298.948.948.944.44%3,222
Aug 28, 20248.538.838.258.568.56-2.62%4,181
Aug 27, 20249.049.338.758.798.79-3.93%1,814
Aug 26, 20248.949.158.539.159.151.67%803
Aug 23, 20249.009.009.009.009.00-248
Aug 22, 20249.069.379.009.009.00-2.28%1,392
Aug 21, 20249.289.449.039.219.211.08%5,531
Aug 20, 20249.009.119.009.119.110.80%831
Aug 19, 20249.159.548.629.049.040.33%10,854
Aug 16, 20248.559.328.559.019.013.44%9,055
Aug 15, 20248.558.718.528.718.711.21%4,235
Aug 14, 20248.618.618.618.618.611.13%546
Aug 13, 20248.518.518.518.518.51-707
Aug 12, 20248.658.658.518.518.51-4.60%705
Aug 9, 20248.709.158.708.928.922.06%2,428
Aug 8, 20248.758.758.748.748.747.90%373
Aug 7, 20248.028.778.028.108.10-5.81%965
Aug 6, 20248.648.648.448.608.602.99%3,395
Aug 5, 20248.458.458.358.358.35-1.18%4,456
Aug 2, 20248.528.528.458.458.450.60%447
Aug 1, 20248.408.408.408.408.400.12%610
Jul 31, 20248.988.988.388.398.39-3.23%1,582
Jul 30, 20248.168.688.168.678.672.60%919
Jul 29, 20248.458.458.458.458.45-338
Jul 26, 20248.218.508.218.458.45-0.12%5,774
Jul 25, 20248.488.688.378.468.46-1.17%5,171
Jul 24, 20248.538.568.538.568.56-2.62%1,193
Jul 23, 20248.498.848.498.798.792.81%843
Jul 22, 20248.879.058.558.558.55-3.50%1,079
Jul 19, 20247.979.207.978.868.8611.17%6,986
Jul 18, 20248.758.757.557.977.97-6.78%15,009
Jul 17, 20248.898.998.508.558.55-6.96%2,620
Jul 16, 20249.799.799.069.199.19-6.13%3,709
Jul 15, 202410.5310.539.659.799.79-4.49%1,591
Jul 12, 202410.2110.9110.2110.2510.250.99%2,159
Jul 11, 20249.9510.759.9510.1510.151.00%1,876
Jul 10, 20249.9610.059.9610.0510.05-0.30%683
Jul 9, 20249.6710.259.6710.0810.08-3.08%2,202
Jul 8, 202410.1510.4010.0510.4010.403.59%970
Jul 5, 20249.4610.249.4610.0410.042.34%5,943
Jul 3, 20249.579.819.579.819.810.72%1,769
Jul 2, 20249.699.909.619.749.74-1.12%1,122
Jul 1, 20249.519.859.519.859.852.93%3,168
Jun 28, 20249.489.599.229.579.571.86%4,814
Jun 27, 20249.209.699.129.409.404.16%12,456
Jun 26, 20248.909.108.909.029.020.89%3,291
Jun 25, 20249.049.048.928.948.94-0.11%2,159
Jun 24, 20248.899.058.898.958.950.56%3,302
Jun 21, 20248.939.088.908.908.90-1.51%4,653
Jun 20, 20248.989.048.909.049.04-0.48%1,166
Jun 18, 20249.069.148.699.089.08-0.77%4,712
Jun 17, 20249.219.219.159.159.15-0.81%5,752
Jun 14, 20249.309.309.159.239.230.27%4,824
Jun 13, 20249.289.289.209.209.20-0.54%1,427
Jun 12, 20249.239.309.159.259.25-0.18%4,103
Jun 11, 20249.179.309.179.279.27-0.35%3,020
Jun 10, 20249.179.309.179.309.300.22%2,874
Jun 7, 20249.289.289.289.289.28-0.22%499
Jun 6, 20249.169.309.169.309.300.81%1,917
Jun 5, 20249.219.309.039.239.23-0.27%5,781
Jun 4, 20249.379.389.259.259.250.54%4,565
Jun 3, 20249.289.389.179.209.20-3,442
May 31, 20249.349.349.209.209.20-872
May 30, 20249.089.259.089.209.200.16%1,310
May 29, 20249.169.219.159.199.19-0.38%3,824
May 28, 20249.209.309.029.229.22-1.91%11,078
May 24, 20248.819.468.819.409.4014.31%28,307
May 23, 20248.408.408.228.228.22-3.03%5,169
May 22, 20248.218.488.178.488.482.79%9,324
May 21, 20248.328.328.218.258.25-0.84%3,489
May 20, 20248.288.328.288.328.320.60%665
May 17, 20248.208.508.208.278.270.36%9,343
May 16, 20248.168.408.168.248.240.24%3,605
May 15, 20248.238.298.228.228.220.51%3,783
May 14, 20248.408.438.188.188.18-0.63%9,360
May 13, 20248.058.348.008.238.230.80%19,997
May 10, 20248.058.378.058.178.17-0.43%6,282
May 9, 20248.048.327.958.208.20-1.44%5,722
May 8, 20248.338.347.708.328.323.87%22,272
May 7, 20246.848.506.848.018.0138.10%296,624
May 6, 20245.726.045.725.805.800.38%1,270
May 3, 20245.465.895.465.785.784.20%1,785