American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
9.82
+0.04 (0.41%)
Oct 29, 2025, 4:00 PM EDT - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.69 | 9.69 | 9.50 | 9.62 | - | -1.64% | 709 |
| 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 |
| Oct 24, 2025 | 9.74 | 10.08 | 9.74 | 9.98 | 9.98 | 2.89% | 1,375 |
| Oct 23, 2025 | 9.75 | 10.03 | 9.63 | 9.70 | 9.70 | 1.36% | 2,895 |
| Oct 22, 2025 | 9.90 | 10.00 | 9.56 | 9.57 | 9.57 | -2.25% | 1,781 |
| Oct 21, 2025 | 10.25 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 1,704 |
| Oct 20, 2025 | 9.98 | 10.10 | 9.67 | 9.85 | 9.85 | - | 4,245 |
| Oct 17, 2025 | 9.56 | 9.89 | 9.18 | 9.85 | 9.85 | 0.92% | 5,131 |
| Oct 16, 2025 | 9.50 | 9.97 | 9.50 | 9.76 | 9.76 | 1.35% | 3,123 |
| Oct 15, 2025 | 9.46 | 9.73 | 9.42 | 9.63 | 9.63 | -1.23% | 1,142 |
| Oct 14, 2025 | 9.61 | 9.89 | 9.61 | 9.75 | 9.75 | 2.52% | 1,822 |
| Oct 13, 2025 | 9.88 | 9.89 | 9.51 | 9.51 | 9.51 | -1.45% | 2,670 |
| Oct 10, 2025 | 9.81 | 10.09 | 9.65 | 9.65 | 9.65 | -4.46% | 1,599 |
| Oct 9, 2025 | 10.03 | 10.10 | 9.80 | 10.10 | 10.10 | - | 1,403 |
| Oct 8, 2025 | 9.82 | 10.40 | 9.65 | 10.10 | 10.10 | 2.14% | 7,328 |
| Oct 7, 2025 | 10.14 | 10.14 | 9.89 | 9.89 | 9.89 | 0.08% | 552 |
| Oct 6, 2025 | 9.75 | 10.10 | 9.46 | 9.88 | 9.88 | 0.98% | 3,753 |
| Oct 3, 2025 | 9.80 | 10.32 | 9.50 | 9.78 | 9.78 | -4.08% | 3,721 |
| Oct 2, 2025 | 9.79 | 10.32 | 9.27 | 10.20 | 10.20 | 1.29% | 2,198 |
| Oct 1, 2025 | 9.86 | 10.23 | 9.40 | 10.07 | 10.07 | 0.42% | 4,934 |
| Sep 30, 2025 | 9.71 | 10.03 | 9.64 | 10.03 | 10.03 | 3.27% | 2,619 |
| Sep 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.90% | 1,078 |
| Sep 26, 2025 | 9.97 | 10.25 | 9.97 | 10.00 | 10.00 | 0.50% | 3,830 |
| Sep 25, 2025 | 9.63 | 10.22 | 9.63 | 9.95 | 9.95 | - | 2,884 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.25 | 9.95 | 9.95 | 2.58% | 3,921 |
| Sep 23, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 2.54% | 1,525 |
| Sep 22, 2025 | 9.80 | 10.34 | 9.09 | 9.46 | 9.46 | -0.11% | 7,834 |
| Sep 19, 2025 | 10.49 | 10.49 | 9.42 | 9.47 | 9.47 | -6.61% | 29,893 |
| Sep 18, 2025 | 9.76 | 10.20 | 9.52 | 10.14 | 10.14 | 5.19% | 16,731 |
| Sep 17, 2025 | 9.34 | 10.28 | 9.20 | 9.64 | 9.64 | 0.73% | 34,327 |
| Sep 16, 2025 | 9.63 | 10.08 | 9.26 | 9.57 | 9.57 | -0.35% | 6,795 |
| Sep 15, 2025 | 9.11 | 9.69 | 9.11 | 9.60 | 9.60 | 1.63% | 4,559 |
| Sep 12, 2025 | 10.06 | 10.18 | 9.45 | 9.45 | 9.45 | -5.22% | 7,941 |
| Sep 11, 2025 | 9.99 | 10.50 | 9.40 | 9.97 | 9.97 | 2.78% | 10,449 |
| Sep 10, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 1.31% | 1,357 |
| Sep 9, 2025 | 10.06 | 10.06 | 9.07 | 9.58 | 9.58 | -6.49% | 2,569 |
| Sep 8, 2025 | 9.89 | 10.24 | 9.55 | 10.24 | 10.24 | 2.61% | 2,286 |
| Sep 5, 2025 | 9.50 | 10.00 | 9.50 | 9.98 | 9.98 | -3.57% | 3,085 |
| 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 |