Skip to main content
American Strategic Investment Co. (NYC)
NYSE: NYC · Real-Time Price · USD
8.23
+0.17 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
8.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

NYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.238.238.238.22-1.99%4,030
Apr 27, 20267.978.067.978.068.06-2.01%529
Apr 24, 20268.148.498.018.238.23-3.24%3,230
Apr 23, 20268.058.508.058.508.506.12%5,388
Apr 22, 20268.078.368.018.018.01-2.91%2,842
Apr 21, 20268.248.258.178.258.25-3.17%1,971
Apr 20, 20267.918.527.918.528.524.03%614
Apr 17, 20268.198.198.198.198.193.04%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, 20268.268.268.068.068.06-2.83%574
Apr 7, 20268.218.308.218.308.30-1.72%476
Apr 6, 20268.108.458.068.448.441.81%3,193
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%156
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%2,095
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%2,994
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, 20268.8510.028.709.259.259.64%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, 20269.269.469.079.469.462.18%1,023
Feb 4, 20269.019.298.509.259.253.97%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
Jan 23, 202610.0210.599.959.959.95-6.04%3,941
Jan 22, 202610.2710.729.9510.5910.592.92%6,044
Jan 21, 202610.5310.9310.2810.2910.29-2.28%5,283
Jan 20, 202610.2210.6510.1210.5310.533.03%13,997
Jan 16, 20269.6310.609.4110.2210.223.44%2,750
Jan 15, 202610.0110.359.809.889.88-1.20%8,665
Jan 14, 20269.9310.009.1110.0010.005.49%3,286
Jan 13, 20269.409.959.209.489.482.49%5,291
Jan 12, 20269.009.259.009.259.252.66%5,119
Jan 9, 20268.819.308.759.019.010.56%13,403
Jan 8, 20268.669.008.218.968.969.08%15,461
Jan 7, 20268.208.508.128.218.21-3.25%2,073
Jan 6, 20268.738.788.498.498.493.55%1,513
Jan 5, 20268.418.417.828.208.20-4.66%3,037
Jan 2, 20268.398.628.398.608.603.75%1,863
Dec 31, 20258.188.758.188.298.29-0.31%14,800
Dec 30, 20258.498.508.078.328.312.21%2,427
Dec 29, 20258.118.507.778.148.14-2.69%10,830
Dec 26, 20257.898.387.898.368.362.08%2,068
Dec 24, 20258.158.197.918.198.19-1.09%2,157
Dec 23, 20257.808.287.808.288.280.12%1,648
Dec 22, 20257.938.277.858.278.272.22%1,914
Dec 19, 20257.698.107.698.098.09-0.12%3,743
Dec 18, 20258.118.148.108.108.10-2.29%1,604
Dec 17, 20257.678.297.678.298.295.61%3,153
Dec 16, 20257.907.977.537.857.853.82%3,280
Dec 15, 20258.208.207.407.567.56-5.37%3,134
Dec 12, 20258.008.007.447.997.991.14%2,810
Dec 11, 20257.538.137.407.907.904.77%3,574
Dec 10, 20258.008.217.507.547.54-8.05%2,313
Dec 9, 20257.688.207.398.208.207.33%6,334
Dec 8, 20257.277.677.277.647.645.38%2,020
Dec 5, 20257.287.577.057.257.25-4.35%6,441
Dec 4, 20257.457.857.207.587.58-1.56%3,873
Dec 3, 20257.187.747.167.707.705.48%3,513
Dec 2, 20257.807.987.037.307.30-6.61%8,850
Dec 1, 20257.608.007.517.827.82-1.05%2,136
Nov 28, 20257.907.907.907.907.905.33%1,276
Nov 26, 20257.347.757.257.507.50-0.49%6,112
Nov 25, 20257.547.547.547.547.54-1.61%497