American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
9.01
-0.54 (-5.65%)
Jul 31, 2026, 4:00 PM EDT - Market closed
NYC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9.70 | 9.70 | 8.67 | 9.01 | 9.01 | -6.54% | 50,610 |
| Jun 30, 2026 | 9.45 | 9.85 | 8.55 | 9.64 | 9.64 | 2.99% | 31,189 |
| Jun 29, 2026 | 8.55 | 9.43 | 8.55 | 9.36 | 9.36 | 6.97% | 122,856 |
| Jun 26, 2026 | 8.30 | 8.95 | 8.28 | 8.75 | 8.75 | 4.54% | 8,109 |
| Jun 25, 2026 | 8.22 | 8.73 | 7.79 | 8.37 | 8.37 | 3.85% | 220,374 |
| Jun 24, 2026 | 8.01 | 8.32 | 8.00 | 8.06 | 8.06 | -2.66% | 28,254 |
| Jun 23, 2026 | 7.79 | 8.32 | 7.77 | 8.28 | 8.28 | 7.39% | 49,495 |
| Jun 22, 2026 | 7.70 | 8.01 | 7.51 | 7.71 | 7.71 | 1.31% | 13,182 |
| 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 |