American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
7.61
-0.29 (-3.67%)
At close: Jun 18, 2026, 4:00 PM EDT
7.69
+0.08 (1.05%)
After-hours: Jun 18, 2026, 7:00 PM EDT
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.00 | 8.32 | 7.56 | 7.61 | 7.61 | -3.67% | 8,301 |
| Jun 17, 2026 | 8.20 | 8.42 | 7.77 | 7.90 | 7.90 | -1.62% | 20,987 |
| Jun 16, 2026 | 8.05 | 8.28 | 8.03 | 8.03 | 8.03 | -2.31% | 7,376 |
| Jun 15, 2026 | 7.78 | 8.63 | 7.78 | 8.22 | 8.22 | 5.66% | 2,990 |
| Jun 12, 2026 | 7.31 | 8.00 | 7.31 | 7.78 | 7.78 | 4.43% | 14,742 |
| Jun 11, 2026 | 8.60 | 11.01 | 7.00 | 7.45 | 7.45 | -13.37% | 186,794 |
| Jun 10, 2026 | 9.00 | 9.25 | 8.30 | 8.60 | 8.60 | -4.34% | 41,909 |
| Jun 9, 2026 | 8.51 | 8.99 | 8.47 | 8.99 | 8.99 | 5.76% | 17,288 |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.90% | 1,994 |
| Jun 5, 2026 | 8.50 | 9.00 | 8.26 | 8.26 | 8.26 | -3.86% | 10,003 |
| Jun 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.01% | 1,016 |
| Jun 3, 2026 | 8.69 | 8.69 | 8.54 | 8.68 | 8.68 | 2.12% | 2,980 |
| Jun 2, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | -2.07% | 1,460 |
| Jun 1, 2026 | 8.53 | 8.75 | 8.20 | 8.68 | 8.68 | 1.17% | 26,648 |
| May 29, 2026 | 8.61 | 8.99 | 8.57 | 8.58 | 8.58 | -3.70% | 3,314 |
| May 28, 2026 | 8.74 | 9.13 | 8.60 | 8.91 | 8.91 | -4.19% | 5,421 |
| May 27, 2026 | 9.81 | 10.19 | 8.70 | 9.30 | 9.30 | -5.97% | 43,811 |
| May 26, 2026 | 9.71 | 10.07 | 9.71 | 9.89 | 9.89 | 4.99% | 1,765 |
| May 22, 2026 | 9.10 | 9.44 | 8.85 | 9.42 | 9.42 | 3.52% | 7,778 |
| May 21, 2026 | 10.31 | 12.70 | 8.42 | 9.10 | 9.10 | -14.47% | 120,531 |
| May 20, 2026 | 10.65 | 10.65 | 10.07 | 10.64 | 10.64 | -0.09% | 3,029 |
| May 19, 2026 | 9.86 | 10.70 | 9.41 | 10.65 | 10.65 | 10.31% | 15,514 |
| May 18, 2026 | 10.01 | 10.01 | 9.29 | 9.66 | 9.66 | 1.63% | 3,920 |
| May 15, 2026 | 10.50 | 10.50 | 9.12 | 9.50 | 9.50 | -1.04% | 10,536 |
| May 14, 2026 | 8.50 | 10.50 | 8.50 | 9.60 | 9.60 | 12.02% | 31,902 |
| May 13, 2026 | 8.56 | 9.25 | 8.56 | 8.57 | 8.57 | 6.46% | 12,224 |
| May 12, 2026 | 8.41 | 13.97 | 7.16 | 8.05 | 8.05 | -4.17% | 313,815 |
| 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% | 3,233 |
| Apr 23, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 6.12% | 5,489 |
| Apr 22, 2026 | 8.07 | 8.36 | 8.01 | 8.01 | 8.01 | -2.91% | 2,844 |
| 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 | 3.05% | 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 | -2.84% | 574 |
| Apr 7, 2026 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | -1.71% | 476 |