American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.25
+0.01 (0.12%)
Nov 20, 2025, 9:30 AM EST - Market open
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |