American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
7.25
-0.33 (-4.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.28 | 7.57 | 7.05 | 7.25 | 7.25 | -4.35% | 6,441 |
| Dec 4, 2025 | 7.45 | 7.85 | 7.20 | 7.58 | 7.58 | -1.56% | 3,873 |
| Dec 3, 2025 | 7.18 | 7.74 | 7.16 | 7.70 | 7.70 | 5.48% | 3,513 |
| Dec 2, 2025 | 7.80 | 7.98 | 7.03 | 7.30 | 7.30 | -6.61% | 8,850 |
| Dec 1, 2025 | 7.60 | 8.00 | 7.51 | 7.82 | 7.82 | -1.05% | 2,136 |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 1,276 |
| Nov 26, 2025 | 7.34 | 7.75 | 7.25 | 7.50 | 7.50 | -0.49% | 6,112 |
| Nov 25, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.61% | 497 |
| Nov 24, 2025 | 7.74 | 7.74 | 7.35 | 7.66 | 7.66 | -4.25% | 2,773 |
| Nov 21, 2025 | 7.63 | 8.00 | 7.39 | 8.00 | 8.00 | 3.56% | 2,286 |
| Nov 20, 2025 | 8.25 | 8.27 | 7.73 | 7.73 | 7.73 | -6.25% | 8,471 |
| Nov 19, 2025 | 8.25 | 8.25 | 7.49 | 8.24 | 8.24 | 3.00% | 1,731 |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 740 |
| Nov 17, 2025 | 7.73 | 8.04 | 7.50 | 7.90 | 7.90 | -0.63% | 10,968 |
| Nov 14, 2025 | 7.75 | 7.99 | 7.68 | 7.95 | 7.95 | 1.25% | 12,179 |
| Nov 13, 2025 | 7.79 | 7.85 | 7.75 | 7.85 | 7.85 | -0.42% | 1,841 |
| Nov 12, 2025 | 7.65 | 8.05 | 7.65 | 7.89 | 7.89 | 0.45% | 1,360 |
| Nov 11, 2025 | 7.51 | 7.85 | 7.51 | 7.85 | 7.85 | 0.77% | 2,170 |
| Nov 10, 2025 | 7.50 | 7.79 | 7.20 | 7.79 | 7.79 | -0.76% | 4,833 |
| Nov 7, 2025 | 8.50 | 8.56 | 7.70 | 7.85 | 7.85 | -10.29% | 19,005 |
| Nov 6, 2025 | 9.01 | 9.01 | 8.50 | 8.75 | 8.75 | -2.89% | 1,416 |
| Nov 5, 2025 | 9.20 | 9.20 | 8.90 | 9.01 | 9.01 | -1.85% | 2,610 |
| Nov 4, 2025 | 9.17 | 9.18 | 9.02 | 9.18 | 9.18 | -0.43% | 2,165 |
| Nov 3, 2025 | 9.53 | 9.62 | 9.22 | 9.22 | 9.22 | -3.25% | 2,086 |
| Oct 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | 972 |
| Oct 30, 2025 | 9.81 | 9.82 | 9.51 | 9.66 | 9.66 | -1.63% | 2,740 |
| Oct 29, 2025 | 9.69 | 9.82 | 9.50 | 9.82 | 9.82 | 0.41% | 2,296 |
| Oct 28, 2025 | 9.19 | 9.78 | 9.17 | 9.78 | 9.78 | 3.16% | 3,187 |
| Oct 27, 2025 | 9.75 | 9.87 | 9.48 | 9.48 | 9.48 | -5.01% | 2,793 |
| Oct 24, 2025 | 9.74 | 10.08 | 9.74 | 9.98 | 9.98 | 2.89% | 1,375 |
| Oct 23, 2025 | 9.75 | 10.03 | 9.63 | 9.70 | 9.70 | 1.36% | 2,895 |
| Oct 22, 2025 | 9.90 | 10.00 | 9.56 | 9.57 | 9.57 | -2.25% | 1,781 |
| Oct 21, 2025 | 10.25 | 10.25 | 9.79 | 9.79 | 9.79 | -0.61% | 1,704 |
| Oct 20, 2025 | 9.98 | 10.10 | 9.67 | 9.85 | 9.85 | - | 4,245 |
| Oct 17, 2025 | 9.56 | 9.89 | 9.18 | 9.85 | 9.85 | 0.92% | 5,131 |
| Oct 16, 2025 | 9.50 | 9.97 | 9.50 | 9.76 | 9.76 | 1.35% | 3,123 |
| Oct 15, 2025 | 9.46 | 9.73 | 9.42 | 9.63 | 9.63 | -1.23% | 1,142 |
| Oct 14, 2025 | 9.61 | 9.89 | 9.61 | 9.75 | 9.75 | 2.52% | 1,822 |
| Oct 13, 2025 | 9.88 | 9.89 | 9.51 | 9.51 | 9.51 | -1.45% | 2,670 |
| Oct 10, 2025 | 9.81 | 10.09 | 9.65 | 9.65 | 9.65 | -4.46% | 1,599 |
| Oct 9, 2025 | 10.03 | 10.10 | 9.80 | 10.10 | 10.10 | - | 1,403 |
| Oct 8, 2025 | 9.82 | 10.40 | 9.65 | 10.10 | 10.10 | 2.14% | 7,328 |
| Oct 7, 2025 | 10.14 | 10.14 | 9.89 | 9.89 | 9.89 | 0.08% | 552 |
| Oct 6, 2025 | 9.75 | 10.10 | 9.46 | 9.88 | 9.88 | 0.98% | 3,753 |
| Oct 3, 2025 | 9.80 | 10.32 | 9.50 | 9.78 | 9.78 | -4.08% | 3,721 |
| Oct 2, 2025 | 9.79 | 10.32 | 9.27 | 10.20 | 10.20 | 1.29% | 2,198 |
| Oct 1, 2025 | 9.86 | 10.23 | 9.40 | 10.07 | 10.07 | 0.42% | 4,934 |
| Sep 30, 2025 | 9.71 | 10.03 | 9.64 | 10.03 | 10.03 | 3.27% | 2,619 |
| Sep 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.90% | 1,078 |
| Sep 26, 2025 | 9.97 | 10.25 | 9.97 | 10.00 | 10.00 | 0.50% | 3,830 |
| Sep 25, 2025 | 9.63 | 10.22 | 9.63 | 9.95 | 9.95 | - | 2,884 |
| Sep 24, 2025 | 9.90 | 9.95 | 9.25 | 9.95 | 9.95 | 2.58% | 3,921 |
| Sep 23, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 2.54% | 1,525 |
| Sep 22, 2025 | 9.80 | 10.34 | 9.09 | 9.46 | 9.46 | -0.11% | 7,834 |
| Sep 19, 2025 | 10.49 | 10.49 | 9.42 | 9.47 | 9.47 | -6.61% | 29,893 |
| Sep 18, 2025 | 9.76 | 10.20 | 9.52 | 10.14 | 10.14 | 5.19% | 16,731 |
| Sep 17, 2025 | 9.34 | 10.28 | 9.20 | 9.64 | 9.64 | 0.73% | 34,327 |
| Sep 16, 2025 | 9.63 | 10.08 | 9.26 | 9.57 | 9.57 | -0.35% | 6,795 |
| Sep 15, 2025 | 9.11 | 9.69 | 9.11 | 9.60 | 9.60 | 1.63% | 4,559 |
| Sep 12, 2025 | 10.06 | 10.18 | 9.45 | 9.45 | 9.45 | -5.22% | 7,941 |
| Sep 11, 2025 | 9.99 | 10.50 | 9.40 | 9.97 | 9.97 | 2.78% | 10,449 |
| Sep 10, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 1.31% | 1,357 |
| Sep 9, 2025 | 10.06 | 10.06 | 9.07 | 9.58 | 9.58 | -6.49% | 2,569 |
| Sep 8, 2025 | 9.89 | 10.24 | 9.55 | 10.24 | 10.24 | 2.61% | 2,286 |
| Sep 5, 2025 | 9.50 | 10.00 | 9.50 | 9.98 | 9.98 | -3.57% | 3,085 |
| Sep 4, 2025 | 10.00 | 10.82 | 9.91 | 10.35 | 10.35 | -5.57% | 4,859 |
| Sep 3, 2025 | 10.12 | 10.96 | 9.86 | 10.96 | 10.96 | 4.08% | 1,935 |
| Sep 2, 2025 | 10.38 | 10.53 | 9.53 | 10.53 | 10.53 | -3.92% | 3,728 |
| Aug 29, 2025 | 10.82 | 10.96 | 9.91 | 10.96 | 10.96 | -3.52% | 3,849 |
| Aug 28, 2025 | 10.67 | 11.38 | 10.53 | 11.36 | 11.36 | 5.97% | 1,860 |
| Aug 27, 2025 | 10.51 | 10.72 | 10.51 | 10.72 | 10.72 | -9.15% | 2,101 |
| Aug 25, 2025 | 11.33 | 11.80 | 10.73 | 11.80 | 11.80 | 7.27% | 3,237 |
| Aug 22, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -4.60% | 1,799 |
| Aug 21, 2025 | 11.93 | 12.80 | 11.53 | 11.53 | 11.53 | -3.29% | 682 |
| Aug 20, 2025 | 11.11 | 12.52 | 11.11 | 11.92 | 11.92 | 0.27% | 2,219 |
| Aug 19, 2025 | 12.01 | 12.01 | 11.89 | 11.89 | 11.89 | - | 1,481 |
| Aug 15, 2025 | 12.99 | 13.00 | 11.89 | 11.89 | 11.89 | -14.08% | 748 |
| Aug 12, 2025 | 12.76 | 13.84 | 12.75 | 13.84 | 13.84 | 10.71% | 845 |
| Aug 11, 2025 | 12.45 | 12.75 | 12.19 | 12.50 | 12.50 | -3.91% | 1,806 |
| Aug 8, 2025 | 11.89 | 13.01 | 11.89 | 13.01 | 13.01 | -0.32% | 1,967 |
| Aug 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.80% | 861 |
| Aug 6, 2025 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 1.50% | 487 |
| Aug 5, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -4.68% | 618 |
| Aug 4, 2025 | 13.11 | 13.25 | 12.97 | 13.25 | 13.25 | 1.07% | 562 |
| Aug 1, 2025 | 13.00 | 13.11 | 12.49 | 13.11 | 13.11 | - | 1,330 |
| Jul 31, 2025 | 13.58 | 13.58 | 12.99 | 13.11 | 13.11 | -1.06% | 1,749 |
| Jul 30, 2025 | 13.18 | 14.00 | 11.90 | 13.25 | 13.25 | -3.43% | 2,784 |
| Jul 29, 2025 | 13.43 | 14.00 | 13.38 | 13.72 | 13.72 | -0.22% | 2,028 |
| Jul 28, 2025 | 13.12 | 14.00 | 13.12 | 13.75 | 13.75 | 1.48% | 2,175 |
| Jul 25, 2025 | 13.75 | 13.76 | 13.54 | 13.55 | 13.55 | -0.22% | 2,659 |
| Jul 24, 2025 | 14.73 | 14.73 | 13.58 | 13.58 | 13.58 | -5.37% | 1,171 |
| Jul 23, 2025 | 13.86 | 14.35 | 13.78 | 14.35 | 14.35 | -0.08% | 2,241 |
| Jul 22, 2025 | 13.63 | 14.36 | 13.63 | 14.36 | 14.36 | 3.76% | 1,992 |
| Jul 21, 2025 | 14.25 | 14.25 | 13.84 | 13.84 | 13.84 | 3.63% | 728 |
| Jul 18, 2025 | 12.77 | 13.52 | 12.77 | 13.36 | 13.36 | -2.45% | 1,312 |
| Jul 17, 2025 | 14.84 | 14.84 | 13.69 | 13.69 | 13.69 | -5.13% | 8,921 |
| Jul 16, 2025 | 14.58 | 14.58 | 14.43 | 14.43 | 14.43 | -1.97% | 1,562 |
| Jul 15, 2025 | 16.00 | 16.00 | 14.72 | 14.72 | 14.72 | -5.09% | 4,303 |
| Jul 14, 2025 | 15.11 | 16.30 | 15.11 | 15.51 | 15.51 | -2.70% | 5,465 |
| Jul 11, 2025 | 15.38 | 15.95 | 15.38 | 15.94 | 15.94 | 3.64% | 2,548 |