American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
11.03
-0.35 (-3.08%)
Jan 30, 2026, 4:00 PM EST - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,090 |
| 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% | 2,749 |
| 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% | 5,290 |
| 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 |
| Dec 23, 2025 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 0.12% | 1,648 |
| Dec 22, 2025 | 7.93 | 8.27 | 7.85 | 8.27 | 8.27 | 2.22% | 1,914 |
| Dec 19, 2025 | 7.69 | 8.10 | 7.69 | 8.09 | 8.09 | -0.12% | 3,743 |
| Dec 18, 2025 | 8.11 | 8.14 | 8.10 | 8.10 | 8.10 | -2.29% | 1,604 |
| Dec 17, 2025 | 7.67 | 8.29 | 7.67 | 8.29 | 8.29 | 5.61% | 3,153 |
| Dec 16, 2025 | 7.90 | 7.97 | 7.53 | 7.85 | 7.85 | 3.82% | 3,280 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.40 | 7.56 | 7.56 | -5.37% | 3,134 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.44 | 7.99 | 7.99 | 1.14% | 2,810 |
| Dec 11, 2025 | 7.53 | 8.13 | 7.40 | 7.90 | 7.90 | 4.77% | 3,574 |
| Dec 10, 2025 | 8.00 | 8.21 | 7.50 | 7.54 | 7.54 | -8.05% | 2,313 |
| Dec 9, 2025 | 7.68 | 8.20 | 7.39 | 8.20 | 8.20 | 7.33% | 6,334 |
| Dec 8, 2025 | 7.27 | 7.67 | 7.27 | 7.64 | 7.64 | 5.38% | 2,020 |
| Dec 5, 2025 | 7.28 | 7.57 | 7.05 | 7.25 | 7.25 | -4.35% | 6,441 |
| Dec 4, 2025 | 7.45 | 7.85 | 7.20 | 7.58 | 7.58 | -1.56% | 3,873 |
| Dec 3, 2025 | 7.18 | 7.74 | 7.16 | 7.70 | 7.70 | 5.48% | 3,513 |
| Dec 2, 2025 | 7.80 | 7.98 | 7.03 | 7.30 | 7.30 | -6.61% | 8,850 |
| Dec 1, 2025 | 7.60 | 8.00 | 7.51 | 7.82 | 7.82 | -1.05% | 2,136 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 1,276 |
| Nov 26, 2025 | 7.34 | 7.75 | 7.25 | 7.50 | 7.50 | -0.49% | 6,112 |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.61% | 497 |
| Nov 24, 2025 | 7.74 | 7.74 | 7.35 | 7.66 | 7.66 | -4.25% | 2,773 |
| Nov 21, 2025 | 7.63 | 8.00 | 7.39 | 8.00 | 8.00 | 3.56% | 2,342 |
| Nov 20, 2025 | 8.25 | 8.27 | 7.73 | 7.73 | 7.73 | -6.25% | 8,471 |
| 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 |