American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.21
+0.11 (1.36%)
Mar 9, 2026, 1:52 PM EDT - Market open
NYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.03 | 8.68 | 8.03 | 8.30 | - | 2.52% | 898 |
| Mar 6, 2026 | 8.02 | 8.25 | 8.02 | 8.10 | 8.10 | -6.36% | 1,705 |
| Mar 5, 2026 | 8.30 | 8.68 | 8.30 | 8.65 | 8.65 | -0.35% | 2,095 |
| Mar 4, 2026 | 8.02 | 8.68 | 8.02 | 8.68 | 8.68 | 3.15% | 951 |
| Mar 3, 2026 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 1.01% | 1,700 |
| Mar 2, 2026 | 8.02 | 8.35 | 8.02 | 8.33 | 8.33 | 2.85% | 1,238 |
| Feb 27, 2026 | 8.81 | 8.81 | 8.10 | 8.10 | 8.10 | 1.00% | 2,994 |
| Feb 26, 2026 | 8.58 | 8.80 | 8.02 | 8.02 | 8.02 | -6.20% | 9,927 |
| Feb 25, 2026 | 8.75 | 8.87 | 8.55 | 8.55 | 8.55 | -2.29% | 1,669 |
| Feb 23, 2026 | 8.67 | 8.75 | 8.67 | 8.75 | 8.75 | -0.68% | 514 |
| Feb 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.61% | 327 |
| Feb 19, 2026 | 8.97 | 9.30 | 8.96 | 9.14 | 9.14 | -1.19% | 3,099 |
| Feb 18, 2026 | 8.85 | 10.02 | 8.70 | 9.25 | 9.25 | 9.64% | 3,592 |
| Feb 17, 2026 | 8.23 | 8.86 | 8.23 | 8.44 | 8.44 | 2.02% | 4,097 |
| Feb 13, 2026 | 9.17 | 9.72 | 8.27 | 8.27 | 8.27 | -6.02% | 1,691 |
| Feb 12, 2026 | 8.78 | 9.00 | 8.78 | 8.80 | 8.80 | 0.79% | 2,136 |
| Feb 11, 2026 | 8.74 | 8.96 | 8.73 | 8.73 | 8.73 | -0.33% | 1,922 |
| Feb 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.12% | 298 |
| Feb 9, 2026 | 8.87 | 9.00 | 8.87 | 8.95 | 8.95 | -1.43% | 682 |
| Feb 6, 2026 | 9.05 | 9.45 | 9.05 | 9.08 | 9.08 | -3.97% | 1,343 |
| Feb 5, 2026 | 9.26 | 9.46 | 9.07 | 9.46 | 9.46 | 2.18% | 1,023 |
| Feb 4, 2026 | 9.01 | 9.29 | 8.50 | 9.25 | 9.25 | 3.97% | 1,797 |
| Feb 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -7.58% | 2,128 |
| Feb 2, 2026 | 11.00 | 11.36 | 9.47 | 9.63 | 9.63 | -12.69% | 14,081 |
| Jan 30, 2026 | 10.84 | 11.74 | 10.58 | 11.03 | 11.03 | -3.08% | 4,872 |
| Jan 29, 2026 | 11.20 | 11.38 | 10.31 | 11.38 | 11.38 | 0.04% | 6,779 |
| Jan 28, 2026 | 10.55 | 11.99 | 10.27 | 11.38 | 11.38 | 7.41% | 19,104 |
| Jan 27, 2026 | 10.00 | 10.59 | 10.00 | 10.59 | 10.59 | 5.16% | 3,899 |
| Jan 26, 2026 | 10.35 | 10.35 | 9.93 | 10.07 | 10.07 | 1.21% | 1,473 |
| Jan 23, 2026 | 10.02 | 10.59 | 9.95 | 9.95 | 9.95 | -6.04% | 3,941 |
| Jan 22, 2026 | 10.27 | 10.72 | 9.95 | 10.59 | 10.59 | 2.92% | 6,044 |
| Jan 21, 2026 | 10.53 | 10.93 | 10.28 | 10.29 | 10.29 | -2.28% | 5,283 |
| Jan 20, 2026 | 10.22 | 10.65 | 10.12 | 10.53 | 10.53 | 3.03% | 13,997 |
| Jan 16, 2026 | 9.63 | 10.60 | 9.41 | 10.22 | 10.22 | 3.44% | 2,750 |
| Jan 15, 2026 | 10.01 | 10.35 | 9.80 | 9.88 | 9.88 | -1.20% | 8,665 |
| Jan 14, 2026 | 9.93 | 10.00 | 9.11 | 10.00 | 10.00 | 5.49% | 3,286 |
| Jan 13, 2026 | 9.40 | 9.95 | 9.20 | 9.48 | 9.48 | 2.49% | 5,291 |
| Jan 12, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.66% | 5,119 |
| Jan 9, 2026 | 8.81 | 9.30 | 8.75 | 9.01 | 9.01 | 0.56% | 13,403 |
| Jan 8, 2026 | 8.66 | 9.00 | 8.21 | 8.96 | 8.96 | 9.08% | 15,461 |
| Jan 7, 2026 | 8.20 | 8.50 | 8.12 | 8.21 | 8.21 | -3.25% | 2,073 |
| Jan 6, 2026 | 8.73 | 8.78 | 8.49 | 8.49 | 8.49 | 3.55% | 1,513 |
| Jan 5, 2026 | 8.41 | 8.41 | 7.82 | 8.20 | 8.20 | -4.66% | 3,037 |
| Jan 2, 2026 | 8.39 | 8.62 | 8.39 | 8.60 | 8.60 | 3.75% | 1,863 |
| Dec 31, 2025 | 8.18 | 8.75 | 8.18 | 8.29 | 8.29 | -0.31% | 14,800 |
| Dec 30, 2025 | 8.49 | 8.50 | 8.07 | 8.32 | 8.31 | 2.21% | 2,427 |
| Dec 29, 2025 | 8.11 | 8.50 | 7.77 | 8.14 | 8.14 | -2.69% | 10,830 |
| Dec 26, 2025 | 7.89 | 8.38 | 7.89 | 8.36 | 8.36 | 2.08% | 2,068 |
| Dec 24, 2025 | 8.15 | 8.19 | 7.91 | 8.19 | 8.19 | -1.09% | 2,157 |
| Dec 23, 2025 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 0.12% | 1,648 |
| Dec 22, 2025 | 7.93 | 8.27 | 7.85 | 8.27 | 8.27 | 2.22% | 1,914 |
| Dec 19, 2025 | 7.69 | 8.10 | 7.69 | 8.09 | 8.09 | -0.12% | 3,743 |
| Dec 18, 2025 | 8.11 | 8.14 | 8.10 | 8.10 | 8.10 | -2.29% | 1,604 |
| Dec 17, 2025 | 7.67 | 8.29 | 7.67 | 8.29 | 8.29 | 5.61% | 3,153 |
| Dec 16, 2025 | 7.90 | 7.97 | 7.53 | 7.85 | 7.85 | 3.82% | 3,280 |
| Dec 15, 2025 | 8.20 | 8.20 | 7.40 | 7.56 | 7.56 | -5.37% | 3,134 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.44 | 7.99 | 7.99 | 1.14% | 2,810 |
| Dec 11, 2025 | 7.53 | 8.13 | 7.40 | 7.90 | 7.90 | 4.77% | 3,574 |
| Dec 10, 2025 | 8.00 | 8.21 | 7.50 | 7.54 | 7.54 | -8.05% | 2,313 |
| Dec 9, 2025 | 7.68 | 8.20 | 7.39 | 8.20 | 8.20 | 7.33% | 6,334 |
| Dec 8, 2025 | 7.27 | 7.67 | 7.27 | 7.64 | 7.64 | 5.38% | 2,020 |
| 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% | 2,342 |
| 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 |