Skip to main content
American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.75
+0.38 (4.54%)
At close: Jun 26, 2026, 4:00 PM EDT
8.87
+0.12 (1.37%)
After-hours: Jun 26, 2026, 7:00 PM EDT

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.308.958.288.758.754.54%8,109
Jun 25, 20268.228.737.798.378.373.85%220,374
Jun 24, 20268.018.328.008.068.06-2.66%28,254
Jun 23, 20267.798.327.778.288.287.39%49,495
Jun 22, 20267.708.017.517.717.711.31%13,182
Jun 18, 20268.008.327.567.617.61-3.67%8,301
Jun 17, 20268.208.427.777.907.90-1.62%20,987
Jun 16, 20268.058.288.038.038.03-2.31%7,376
Jun 15, 20267.788.637.788.228.225.66%2,990
Jun 12, 20267.318.007.317.787.784.43%14,742
Jun 11, 20268.6011.017.007.457.45-13.37%186,794
Jun 10, 20269.009.258.308.608.60-4.34%41,909
Jun 9, 20268.518.998.478.998.995.76%17,288
Jun 8, 20268.508.508.508.508.502.90%1,994
Jun 5, 20268.509.008.268.268.26-3.86%10,003
Jun 4, 20268.598.598.598.598.59-1.01%1,016
Jun 3, 20268.698.698.548.688.682.12%2,980
Jun 2, 20268.368.508.368.508.50-2.07%1,460
Jun 1, 20268.538.758.208.688.681.17%26,648
May 29, 20268.618.998.578.588.58-3.70%3,314
May 28, 20268.749.138.608.918.91-4.19%5,421
May 27, 20269.8110.198.709.309.30-5.97%43,811
May 26, 20269.7110.079.719.899.894.99%1,765
May 22, 20269.109.448.859.429.423.52%7,778
May 21, 202610.3112.708.429.109.10-14.47%120,531
May 20, 202610.6510.6510.0710.6410.64-0.09%3,029
May 19, 20269.8610.709.4110.6510.6510.31%15,514
May 18, 202610.0110.019.299.669.661.63%3,920
May 15, 202610.5010.509.129.509.50-1.04%10,536
May 14, 20268.5010.508.509.609.6012.02%31,902
May 13, 20268.569.258.568.578.576.46%12,224
May 12, 20268.4113.977.168.058.05-4.17%313,815
May 11, 20267.818.447.818.408.405.53%3,271
May 8, 20267.948.577.947.967.96-2.07%2,529
May 7, 20268.008.618.008.138.13-1.12%3,066
May 6, 20268.228.228.228.228.220.06%1,630
May 5, 20268.238.238.228.228.222.69%2,173
May 4, 20268.018.328.008.008.00-2,375
May 1, 20268.348.358.008.008.00-0.37%1,868
Apr 29, 20268.088.088.038.038.03-2.43%1,132
Apr 28, 20268.238.238.238.238.232.11%4,073
Apr 27, 20267.978.067.978.068.06-2.01%529
Apr 24, 20268.148.498.018.238.23-3.24%3,233
Apr 23, 20268.058.508.058.508.506.12%5,489
Apr 22, 20268.078.368.018.018.01-2.91%2,844
Apr 21, 20268.248.258.178.258.25-3.17%1,971
Apr 20, 20267.918.527.918.528.524.03%614
Apr 17, 20268.198.198.198.198.193.05%367
Apr 16, 20268.008.007.917.957.950.48%1,381
Apr 15, 20268.348.677.917.917.910.38%5,021
Apr 14, 20268.068.767.887.887.88-3.19%6,029
Apr 13, 20268.508.508.068.148.140.37%1,524
Apr 9, 20268.068.698.068.118.110.62%886
Apr 8, 20268.268.268.068.068.06-2.84%574
Apr 7, 20268.218.308.218.308.30-1.71%476
Apr 6, 20268.108.458.068.448.441.81%3,247
Apr 1, 20268.158.298.028.298.29-2.70%5,767
Mar 31, 20268.528.528.528.528.522.10%537
Mar 30, 20268.048.588.048.358.352.28%849
Mar 27, 20268.168.168.168.168.16-2.29%581
Mar 26, 20269.009.008.358.358.35-0.77%668
Mar 25, 20268.358.428.208.428.41-1.23%1,065
Mar 24, 20268.978.978.258.528.52-4.91%1,225
Mar 23, 20268.968.968.968.968.960.45%315
Mar 20, 20268.508.928.508.928.926.25%4,844
Mar 19, 20268.208.508.208.408.40-3.17%987
Mar 18, 20268.098.708.098.678.673.09%873
Mar 17, 20268.418.418.418.418.41-3.00%383
Mar 16, 20268.158.708.158.678.676.77%1,745
Mar 13, 20268.448.448.128.128.12-3.91%858
Mar 10, 20268.458.458.458.458.450.36%167
Mar 9, 20268.038.688.038.428.423.95%1,947
Mar 6, 20268.028.258.028.108.10-6.36%1,705
Mar 5, 20268.308.688.308.658.65-0.35%2,317
Mar 4, 20268.028.688.028.688.683.15%951
Mar 3, 20268.338.428.338.428.421.01%1,700
Mar 2, 20268.028.358.028.338.332.85%1,238
Feb 27, 20268.818.818.108.108.101.00%3,024
Feb 26, 20268.588.808.028.028.02-6.20%9,927
Feb 25, 20268.758.878.558.558.55-2.29%1,669
Feb 23, 20268.678.758.678.758.75-0.68%514
Feb 20, 20268.818.818.818.818.81-3.61%327
Feb 19, 20268.979.308.969.149.14-1.19%3,099
Feb 18, 20268.8510.028.709.259.259.63%3,592
Feb 17, 20268.238.868.238.448.442.02%4,097
Feb 13, 20269.179.728.278.278.27-6.02%1,691
Feb 12, 20268.789.008.788.808.800.79%2,136
Feb 11, 20268.748.968.738.738.73-0.33%1,922
Feb 10, 20268.768.768.768.768.76-2.12%298
Feb 9, 20268.879.008.878.958.95-1.43%682
Feb 6, 20269.059.459.059.089.08-3.97%1,343
Feb 5, 20269.269.469.079.469.462.19%1,023
Feb 4, 20269.019.298.509.259.253.96%1,797
Feb 3, 20268.908.908.908.908.90-7.58%2,128
Feb 2, 202611.0011.369.479.639.63-12.69%14,081
Jan 30, 202610.8411.7410.5811.0311.03-3.08%4,872
Jan 29, 202611.2011.3810.3111.3811.380.04%6,779
Jan 28, 202610.5511.9910.2711.3811.387.41%19,104
Jan 27, 202610.0010.5910.0010.5910.595.16%3,899
Jan 26, 202610.3510.359.9310.0710.071.21%1,473