American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
5.78
-0.09 (-1.62%)
Nov 11, 2026, 1:22 PM EST - Market open
NYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.77 | 6.00 | 5.65 | 5.78 | 5.78 | -1.62% | 1,531 |
| Nov 10, 2026 | 5.75 | 6.18 | 5.75 | 5.87 | 5.87 | 1.91% | 1,373 |
| Nov 9, 2026 | 5.69 | 6.15 | 5.69 | 5.76 | 5.76 | -2.46% | 832 |
| Nov 6, 2026 | 5.85 | 5.91 | 5.70 | 5.91 | 5.91 | -1.09% | 1,571 |
| Nov 5, 2026 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | -3.55% | 1,034 |
| Nov 4, 2026 | 5.95 | 6.19 | 5.95 | 6.19 | 6.19 | 2.15% | 1,336 |
| Nov 3, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 1.76% | 921 |
| Nov 2, 2026 | 6.16 | 6.16 | 5.68 | 5.96 | 5.96 | -0.08% | 1,507 |
| Oct 30, 2026 | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | 2.41% | 1,117 |
| Oct 28, 2026 | 5.80 | 5.99 | 5.71 | 5.82 | 5.82 | -0.34% | 16,039 |
| Oct 27, 2026 | 5.85 | 6.06 | 5.84 | 5.84 | 5.84 | 0.52% | 2,585 |
| Oct 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.02% | 627 |
| Oct 23, 2026 | 5.93 | 6.10 | 5.90 | 5.93 | 5.93 | 2.77% | 2,510 |
| 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% | 2,517 |
| 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 |