Skip to main content
American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
10.45
-0.65 (-5.86%)
Feb 21, 2025, 3:59 PM EST - Market closed

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.8310.8310.3510.4510.45-5.86%2,598
Feb 20, 202511.3711.5810.8811.1011.10-3.31%42,882
Feb 19, 202511.4511.6511.2711.4811.48-0.61%6,586
Feb 18, 202511.6811.9611.5511.5511.55-3.75%4,618
Feb 14, 202511.3012.5211.1012.0012.006.19%10,846
Feb 13, 202511.0611.3010.6011.3011.304.34%14,180
Feb 12, 202511.2411.2410.5010.8310.83-3.65%8,296
Feb 11, 202511.2011.2510.5411.2411.242.18%10,255
Feb 10, 202511.0011.0010.7511.0011.00-5,551
Feb 7, 202510.4611.009.8611.0011.004.27%5,588
Feb 6, 202510.4511.2510.4510.5510.55-1.77%4,413
Feb 5, 202510.3510.749.8710.7410.745.60%3,029
Feb 4, 202510.2910.7410.1710.1710.171.40%6,278
Feb 3, 202510.2310.7410.0310.0310.031.21%2,724
Jan 31, 20259.2210.489.229.919.911.64%5,599
Jan 30, 20259.7710.579.459.759.75-2.50%4,504
Jan 29, 20259.5810.549.5810.0010.00-0.10%5,874
Jan 28, 20259.6010.019.3710.0110.013.84%10,245
Jan 27, 20258.949.648.929.649.645.36%5,877
Jan 24, 20259.109.208.909.159.150.22%4,223
Jan 23, 20259.009.138.999.139.131.56%4,133
Jan 22, 20259.259.258.828.998.99-2.18%6,799
Jan 21, 20259.059.258.819.199.194.38%5,022
Jan 17, 20259.189.258.508.808.800.05%3,353
Jan 16, 20258.709.228.578.808.801.15%23,619
Jan 15, 20258.819.248.518.708.70-3.23%3,844
Jan 14, 20258.519.108.518.998.995.15%2,171
Jan 13, 20258.819.098.558.558.55-5.94%5,797
Jan 10, 20258.689.108.689.099.092.83%1,625
Jan 8, 20258.859.088.678.848.84-1.67%3,018
Jan 7, 20258.849.018.848.998.99-0.33%2,383
Jan 6, 20259.099.098.639.029.020.33%7,712
Jan 3, 20258.549.098.548.998.993.61%2,198
Jan 2, 20258.848.908.538.688.682.20%2,189
Dec 31, 20249.069.068.498.498.49-5.67%11,718
Dec 30, 20248.549.228.379.009.001.48%9,938
Dec 27, 20248.599.228.508.878.871.94%14,938
Dec 26, 20248.368.918.158.708.70-1.36%16,128
Dec 24, 20248.568.828.468.828.824.38%1,150
Dec 23, 20248.348.828.048.458.45-2.76%3,606
Dec 20, 20248.398.698.028.698.69-0.23%4,188
Dec 19, 20248.388.898.378.718.71-0.23%2,581
Dec 18, 20248.738.898.518.738.73-2.57%3,414
Dec 17, 20247.968.997.968.968.96-0.78%2,501
Dec 16, 20249.159.158.039.039.034.39%3,696
Dec 13, 20248.328.658.058.658.652.88%4,471
Dec 12, 20248.418.818.238.418.412.10%2,344
Dec 11, 20248.008.507.988.248.24-6,304
Dec 10, 20248.118.557.898.248.24-1.73%1,338
Dec 9, 20248.198.578.198.388.38-0.77%2,392
Dec 6, 20248.128.458.128.458.450.39%2,861
Dec 5, 20248.408.558.388.418.41-1.96%2,583
Dec 4, 20248.618.618.328.588.584.40%2,664
Dec 3, 20248.028.508.028.228.22-3.71%4,198
Dec 2, 20248.328.608.328.548.54-0.76%3,157
Nov 29, 20248.458.608.408.608.60-1.26%2,489
Nov 27, 20248.508.718.508.718.71-2.45%1,177
Nov 26, 20248.678.938.618.938.933.83%3,161
Nov 25, 20248.719.238.608.608.60-1.15%6,251
Nov 22, 20248.629.008.628.708.70-0.34%2,612
Nov 21, 20248.708.878.708.738.73-1,364
Nov 20, 20248.788.998.608.738.73-2.89%9,245
Nov 19, 20248.699.288.628.998.992.08%4,783
Nov 18, 20248.818.818.818.818.810.40%370
Nov 15, 20248.628.848.628.778.771.65%1,559
Nov 14, 20248.728.728.628.638.63-0.23%779
Nov 13, 20248.608.968.548.658.650.12%2,015
Nov 12, 20248.648.948.648.648.64-0.92%2,245
Nov 11, 20248.648.988.648.728.72-1.25%3,514
Nov 8, 20248.878.878.838.838.831.49%1,008
Nov 7, 20248.768.908.708.708.70-2.03%2,326
Nov 6, 20248.908.908.768.888.88-0.22%1,777
Nov 5, 20248.668.988.668.908.90-9,142
Nov 4, 20249.059.058.678.908.90-1.28%8,299
Nov 1, 20248.639.028.639.029.022.44%10,601
Oct 31, 20248.868.998.528.808.800.57%5,695
Oct 30, 20248.799.108.688.758.75-0.46%7,105
Oct 29, 20248.839.098.508.798.79-2.33%2,732
Oct 28, 20249.509.508.939.009.000.67%9,639
Oct 25, 20249.409.508.948.948.940.68%2,381
Oct 24, 20248.688.888.358.888.881.49%3,252
Oct 23, 20249.009.008.758.758.750.34%1,289
Oct 22, 20248.828.828.728.728.72-0.69%1,545
Oct 21, 20249.149.508.788.788.78-4.24%2,008
Oct 18, 20249.359.359.049.179.17-3.47%1,917
Oct 17, 20248.909.508.909.509.506.98%2,997
Oct 16, 20249.169.168.668.888.88-0.67%1,890
Oct 15, 20248.879.048.708.948.940.85%4,033
Oct 14, 20249.109.108.668.878.87-0.39%1,562
Oct 11, 20249.009.068.908.908.904.09%1,250
Oct 10, 20248.779.108.558.558.55-3.82%1,865
Oct 9, 20249.239.238.888.898.89-1.66%2,938
Oct 8, 20249.159.259.039.049.040.44%4,013
Oct 7, 20248.889.158.519.009.001.35%7,372
Oct 4, 20249.049.128.888.888.88-4.10%1,087
Oct 3, 20248.999.608.789.269.26-0.54%8,025
Oct 2, 20248.609.318.609.319.314.75%1,295
Oct 1, 20249.119.118.708.898.89-3.79%6,612
Sep 30, 20249.059.778.709.249.242.53%9,271
Sep 27, 20249.019.019.019.019.01-1.42%959