American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
10.03
+1.63 (19.40%)
May 12, 2026, 1:47 PM EDT - Market open
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.41 | 13.97 | 8.41 | 10.50 | - | 25.00% | 241,077 |
| May 11, 2026 | 7.81 | 8.44 | 7.81 | 8.40 | 8.40 | 5.53% | 3,271 |
| May 8, 2026 | 7.94 | 8.57 | 7.94 | 7.96 | 7.96 | -2.07% | 2,529 |
| May 7, 2026 | 8.00 | 8.61 | 8.00 | 8.13 | 8.13 | -1.12% | 3,066 |
| May 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.06% | 1,630 |
| May 5, 2026 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | 2.69% | 2,173 |
| May 4, 2026 | 8.01 | 8.32 | 8.00 | 8.00 | 8.00 | - | 2,375 |
| May 1, 2026 | 8.34 | 8.35 | 8.00 | 8.00 | 8.00 | -0.37% | 1,868 |
| Apr 29, 2026 | 8.08 | 8.08 | 8.03 | 8.03 | 8.03 | -2.43% | 1,132 |
| Apr 28, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.11% | 4,073 |
| Apr 27, 2026 | 7.97 | 8.06 | 7.97 | 8.06 | 8.06 | -2.01% | 529 |
| Apr 24, 2026 | 8.14 | 8.49 | 8.01 | 8.23 | 8.23 | -3.24% | 3,230 |
| Apr 23, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 6.12% | 5,388 |
| Apr 22, 2026 | 8.07 | 8.36 | 8.01 | 8.01 | 8.01 | -2.91% | 2,842 |
| Apr 21, 2026 | 8.24 | 8.25 | 8.17 | 8.25 | 8.25 | -3.17% | 1,971 |
| Apr 20, 2026 | 7.91 | 8.52 | 7.91 | 8.52 | 8.52 | 4.03% | 614 |
| Apr 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.04% | 367 |
| Apr 16, 2026 | 8.00 | 8.00 | 7.91 | 7.95 | 7.95 | 0.48% | 1,381 |
| Apr 15, 2026 | 8.34 | 8.67 | 7.91 | 7.91 | 7.91 | 0.38% | 5,021 |
| Apr 14, 2026 | 8.06 | 8.76 | 7.88 | 7.88 | 7.88 | -3.19% | 6,029 |
| Apr 13, 2026 | 8.50 | 8.50 | 8.06 | 8.14 | 8.14 | 0.37% | 1,524 |
| Apr 9, 2026 | 8.06 | 8.69 | 8.06 | 8.11 | 8.11 | 0.62% | 886 |
| Apr 8, 2026 | 8.26 | 8.26 | 8.06 | 8.06 | 8.06 | -2.83% | 574 |
| Apr 7, 2026 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | -1.72% | 476 |
| Apr 6, 2026 | 8.10 | 8.45 | 8.06 | 8.44 | 8.44 | 1.81% | 3,193 |
| Apr 1, 2026 | 8.15 | 8.29 | 8.02 | 8.29 | 8.29 | -2.70% | 5,767 |
| Mar 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.10% | 537 |
| Mar 30, 2026 | 8.04 | 8.58 | 8.04 | 8.35 | 8.35 | 2.28% | 849 |
| Mar 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.29% | 581 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.35 | 8.35 | 8.35 | -0.77% | 668 |
| Mar 25, 2026 | 8.35 | 8.42 | 8.20 | 8.42 | 8.41 | -1.23% | 1,065 |
| Mar 24, 2026 | 8.97 | 8.97 | 8.25 | 8.52 | 8.52 | -4.91% | 1,225 |
| Mar 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | 315 |
| Mar 20, 2026 | 8.50 | 8.92 | 8.50 | 8.92 | 8.92 | 6.25% | 4,844 |
| Mar 19, 2026 | 8.20 | 8.50 | 8.20 | 8.40 | 8.40 | -3.17% | 987 |
| Mar 18, 2026 | 8.09 | 8.70 | 8.09 | 8.67 | 8.67 | 3.09% | 873 |
| Mar 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.00% | 383 |
| Mar 16, 2026 | 8.15 | 8.70 | 8.15 | 8.67 | 8.67 | 6.77% | 1,745 |
| Mar 13, 2026 | 8.44 | 8.44 | 8.12 | 8.12 | 8.12 | -3.91% | 858 |
| Mar 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.36% | 156 |
| Mar 9, 2026 | 8.03 | 8.68 | 8.03 | 8.42 | 8.42 | 3.95% | 1,947 |
| Mar 6, 2026 | 8.02 | 8.25 | 8.02 | 8.10 | 8.10 | -6.36% | 1,705 |
| Mar 5, 2026 | 8.30 | 8.68 | 8.30 | 8.65 | 8.65 | -0.35% | 2,095 |
| Mar 4, 2026 | 8.02 | 8.68 | 8.02 | 8.68 | 8.68 | 3.15% | 951 |
| Mar 3, 2026 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 1.01% | 1,700 |
| Mar 2, 2026 | 8.02 | 8.35 | 8.02 | 8.33 | 8.33 | 2.85% | 1,238 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.10 | 8.10 | 8.10 | 1.00% | 2,994 |
| Feb 26, 2026 | 8.58 | 8.80 | 8.02 | 8.02 | 8.02 | -6.20% | 9,927 |
| Feb 25, 2026 | 8.75 | 8.87 | 8.55 | 8.55 | 8.55 | -2.29% | 1,669 |
| Feb 23, 2026 | 8.67 | 8.75 | 8.67 | 8.75 | 8.75 | -0.68% | 514 |