American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
6.40
+0.09 (1.43%)
Sep 11, 2026, 11:25 AM EDT - Market open
NYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.23 | 6.35 | 6.23 | 6.26 | - | -0.79% | 532 |
| 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 |
| Aug 7, 2026 | 9.05 | 9.39 | 8.57 | 8.72 | 8.72 | 0.81% | 7,808 |
| Aug 6, 2026 | 8.79 | 9.21 | 8.51 | 8.65 | 8.65 | -1.59% | 41,645 |
| Aug 5, 2026 | 9.26 | 9.42 | 8.79 | 8.79 | 8.79 | -6.39% | 11,002 |
| Aug 4, 2026 | 8.66 | 9.80 | 8.50 | 9.39 | 9.39 | 5.15% | 107,702 |
| Aug 3, 2026 | 9.13 | 9.56 | 8.93 | 8.93 | 8.93 | -0.89% | 72,592 |
| Jul 31, 2026 | 9.35 | 9.65 | 8.95 | 9.01 | 9.01 | -5.65% | 67,160 |
| Jul 30, 2026 | 9.73 | 9.73 | 9.30 | 9.55 | 9.55 | -0.62% | 8,454 |
| Jul 29, 2026 | 9.63 | 9.84 | 8.94 | 9.61 | 9.61 | 9.08% | 91,364 |
| Jul 28, 2026 | 8.44 | 9.15 | 8.40 | 8.81 | 8.81 | 2.56% | 38,458 |
| Jul 27, 2026 | 8.37 | 8.98 | 8.23 | 8.59 | 8.59 | 4.82% | 24,438 |
| Jul 24, 2026 | 8.26 | 8.34 | 8.18 | 8.20 | 8.20 | 0.80% | 1,896 |
| Jul 23, 2026 | 8.12 | 8.21 | 8.11 | 8.13 | 8.13 | -2.52% | 3,705 |
| Jul 22, 2026 | 8.42 | 8.45 | 8.05 | 8.34 | 8.34 | 1.09% | 9,950 |
| Jul 21, 2026 | 8.43 | 8.48 | 8.25 | 8.25 | 8.25 | -1.67% | 18,966 |
| Jul 20, 2026 | 8.64 | 8.64 | 8.28 | 8.39 | 8.39 | -0.24% | 6,270 |
| Jul 17, 2026 | 8.36 | 8.78 | 8.21 | 8.41 | 8.41 | -1.29% | 117,802 |
| Jul 16, 2026 | 8.30 | 9.01 | 8.27 | 8.52 | 8.52 | -0.12% | 554,728 |
| Jul 15, 2026 | 8.53 | 8.64 | 8.53 | 8.53 | 8.53 | 1.43% | 737 |
| Jul 14, 2026 | 8.40 | 8.43 | 8.17 | 8.41 | 8.41 | 0.12% | 14,852 |
| Jul 13, 2026 | 8.20 | 8.73 | 8.11 | 8.40 | 8.40 | 1.82% | 26,229 |
| Jul 10, 2026 | 8.36 | 8.36 | 8.25 | 8.25 | 8.25 | -2.83% | 8,378 |
| Jul 9, 2026 | 8.68 | 8.68 | 8.30 | 8.49 | 8.49 | -2.53% | 6,519 |
| Jul 8, 2026 | 8.59 | 8.81 | 8.19 | 8.71 | 8.71 | 4.31% | 155,457 |
| Jul 7, 2026 | 9.19 | 9.19 | 8.16 | 8.35 | 8.35 | -10.70% | 21,777 |
| Jul 6, 2026 | 9.03 | 9.35 | 8.62 | 9.35 | 9.35 | 0.32% | 109,535 |
| Jul 2, 2026 | 9.16 | 9.83 | 9.02 | 9.32 | 9.32 | 3.44% | 13,972 |