American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
5.77
-0.20 (-3.35%)
Oct 21, 2026, 4:00 PM EDT - Market closed
NYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 6.15 | 6.15 | 5.75 | 5.77 | 5.77 | -3.35% | 3,212 |
| Oct 20, 2026 | 5.68 | 6.28 | 5.68 | 5.97 | 5.97 | 3.56% | 2,467 |
| Oct 16, 2026 | 5.71 | 5.91 | 5.71 | 5.77 | 5.76 | -1.46% | 912 |
| Oct 15, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | -0.43% | 277 |
| Oct 14, 2026 | 5.84 | 5.88 | 5.50 | 5.88 | 5.88 | 4.72% | 13,016 |
| Oct 13, 2026 | 5.61 | 5.90 | 5.61 | 5.61 | 5.61 | -0.18% | 2,874 |
| Oct 12, 2026 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | -0.71% | 2,687 |
| Oct 8, 2026 | 6.05 | 6.05 | 5.66 | 5.66 | 5.66 | -8.27% | 10,299 |
| Oct 7, 2026 | 6.34 | 6.34 | 5.92 | 6.17 | 6.17 | -1.28% | 7,052 |
| Oct 6, 2026 | 6.61 | 6.73 | 6.09 | 6.25 | 6.25 | -0.16% | 27,654 |
| Oct 5, 2026 | 6.63 | 6.85 | 6.12 | 6.26 | 6.26 | -3.84% | 46,444 |
| Oct 2, 2026 | 5.82 | 6.51 | 5.82 | 6.51 | 6.51 | 5.60% | 4,248 |
| Oct 1, 2026 | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | 0.74% | 943 |
| Sep 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% | 1,184 |
| Sep 29, 2026 | 6.15 | 6.41 | 6.11 | 6.11 | 6.11 | -3.48% | 3,186 |
| Sep 28, 2026 | 6.42 | 6.80 | 6.33 | 6.33 | 6.33 | -2.62% | 13,351 |
| Sep 25, 2026 | 6.34 | 6.50 | 6.18 | 6.50 | 6.50 | - | 4,474 |
| Sep 24, 2026 | 6.15 | 6.50 | 6.12 | 6.50 | 6.50 | 4.00% | 4,226 |
| Sep 23, 2026 | 5.94 | 6.25 | 5.84 | 6.25 | 6.25 | 3.31% | 11,288 |
| Sep 22, 2026 | 5.86 | 6.26 | 5.52 | 6.05 | 6.05 | 1.34% | 12,487 |
| Sep 21, 2026 | 5.85 | 5.98 | 5.77 | 5.97 | 5.97 | 2.05% | 30,984 |
| Sep 18, 2026 | 6.01 | 6.01 | 5.72 | 5.85 | 5.85 | -1.85% | 106,548 |
| Sep 17, 2026 | 5.86 | 5.96 | 5.61 | 5.96 | 5.96 | 1.53% | 7,864 |
| Sep 16, 2026 | 5.95 | 6.08 | 5.64 | 5.87 | 5.87 | -3.29% | 8,001 |
| Sep 15, 2026 | 6.10 | 6.10 | 5.87 | 6.07 | 6.07 | -0.49% | 4,645 |
| Sep 14, 2026 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | -1.61% | 7,782 |
| Sep 11, 2026 | 6.23 | 6.35 | 6.20 | 6.20 | 6.20 | -1.74% | 4,283 |
| Sep 10, 2026 | 6.54 | 6.54 | 6.26 | 6.31 | 6.31 | -2.77% | 15,528 |
| Sep 9, 2026 | 6.27 | 6.54 | 6.27 | 6.49 | 6.49 | 3.51% | 45,256 |
| Sep 8, 2026 | 6.39 | 6.46 | 5.82 | 6.27 | 6.27 | -0.32% | 64,964 |
| Sep 4, 2026 | 6.24 | 6.31 | 6.12 | 6.29 | 6.29 | 0.80% | 9,039 |
| Sep 3, 2026 | 6.30 | 6.31 | 6.15 | 6.24 | 6.24 | 2.13% | 2,978 |
| Sep 2, 2026 | 6.26 | 6.26 | 6.04 | 6.11 | 6.11 | -2.08% | 5,880 |
| Sep 1, 2026 | 6.43 | 6.47 | 6.20 | 6.24 | 6.24 | -2.19% | 15,977 |
| Aug 31, 2026 | 6.31 | 6.48 | 6.20 | 6.38 | 6.38 | 1.88% | 45,501 |
| Aug 28, 2026 | 6.48 | 6.62 | 6.26 | 6.26 | 6.26 | -3.21% | 4,386 |
| Aug 27, 2026 | 6.68 | 6.77 | 6.04 | 6.47 | 6.47 | -0.84% | 15,491 |
| Aug 26, 2026 | 6.40 | 6.84 | 5.97 | 6.53 | 6.53 | 2.27% | 34,425 |
| Aug 25, 2026 | 6.45 | 6.57 | 6.25 | 6.38 | 6.38 | -1.24% | 8,020 |
| Aug 24, 2026 | 6.79 | 6.79 | 6.35 | 6.46 | 6.46 | -6.92% | 15,458 |
| Aug 21, 2026 | 6.94 | 7.23 | 6.77 | 6.94 | 6.94 | -1.56% | 63,719 |
| Aug 20, 2026 | 7.02 | 7.18 | 6.87 | 7.05 | 7.05 | 1.00% | 88,633 |
| Aug 19, 2026 | 7.04 | 7.15 | 6.89 | 6.98 | 6.98 | -0.57% | 59,184 |
| Aug 18, 2026 | 6.86 | 7.21 | 6.72 | 7.02 | 7.02 | 2.78% | 44,707 |
| Aug 17, 2026 | 7.41 | 7.75 | 6.63 | 6.83 | 6.83 | -9.66% | 21,068 |
| Aug 14, 2026 | 7.50 | 7.58 | 7.50 | 7.56 | 7.56 | -0.26% | 4,680 |
| Aug 13, 2026 | 7.28 | 7.75 | 7.28 | 7.58 | 7.58 | - | 13,101 |
| Aug 12, 2026 | 8.14 | 8.14 | 7.42 | 7.58 | 7.58 | -5.25% | 5,020 |
| Aug 11, 2026 | 8.23 | 8.31 | 8.00 | 8.00 | 8.00 | -2.79% | 6,311 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.20 | 8.23 | 8.23 | -5.62% | 186,824 |