NYSE : NYC
American Strategic Investment Co. — Price history
Real Estate · Real Estate Services · United States
Last price 5.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Strategic Investment Co. (NYC) closed at 5.955 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.16 | 6.16 | 5.68 | 5.955 | 1,507 | -0.08% |
| 2026-10-30 | 6.069 | 6.069 | 5.96 | 5.96 | 1,117 | +2.41% |
| 2026-10-28 | 5.8 | 5.99 | 5.71 | 5.82 | 16,039 | -0.34% |
| 2026-10-27 | 5.85 | 6.06 | 5.84 | 5.84 | 2,585 | +0.52% |
| 2026-10-26 | 5.81 | 5.81 | 5.81 | 5.81 | 627 | -2.02% |
| 2026-10-23 | 5.93 | 6.095 | 5.895 | 5.93 | 2,510 | +2.77% |
| 2026-10-21 | 6.15 | 6.15 | 5.75 | 5.77 | 3,212 | -3.35% |
| 2026-10-20 | 5.68 | 6.28 | 5.68 | 5.97 | 2,517 | +3.56% |
| 2026-10-16 | 5.71 | 5.91 | 5.71 | 5.765 | 912 | -1.46% |
| 2026-10-15 | 5.72 | 5.85 | 5.72 | 5.85 | 277 | -0.43% |
| 2026-10-14 | 5.835 | 5.875 | 5.5 | 5.875 | 13,016 | +4.72% |
| 2026-10-13 | 5.61 | 5.9 | 5.61 | 5.61 | 2,874 | -0.18% |
| 2026-10-12 | 5.72 | 5.78 | 5.62 | 5.62 | 2,687 | -0.71% |
| 2026-10-08 | 6.05 | 6.05 | 5.66 | 5.66 | 10,299 | -8.27% |
| 2026-10-07 | 6.34 | 6.34 | 5.92 | 6.17 | 7,052 | -1.28% |
| 2026-10-06 | 6.61 | 6.73 | 6.09 | 6.25 | 27,654 | -0.16% |
| 2026-10-05 | 6.63 | 6.85 | 6.12 | 6.26 | 46,444 | -3.84% |
| 2026-10-02 | 5.82 | 6.51 | 5.82 | 6.51 | 4,248 | +5.60% |
| 2026-10-01 | 5.93 | 6.165 | 5.93 | 6.165 | 943 | +0.74% |
| 2026-09-30 | 6.12 | 6.12 | 6.12 | 6.12 | 1,184 | +0.16% |
| 2026-09-29 | 6.15 | 6.41 | 6.11 | 6.11 | 3,186 | -3.48% |
| 2026-09-28 | 6.42 | 6.8 | 6.33 | 6.33 | 13,351 | -2.62% |
| 2026-09-25 | 6.335 | 6.5 | 6.18 | 6.5 | 4,474 | +0.00% |
| 2026-09-24 | 6.15 | 6.5 | 6.12 | 6.5 | 4,226 | +4.00% |
| 2026-09-23 | 5.94 | 6.25 | 5.84 | 6.25 | 11,288 | +3.31% |
| 2026-09-22 | 5.86 | 6.26 | 5.52 | 6.05 | 12,487 | +1.34% |
| 2026-09-21 | 5.85 | 5.98 | 5.77 | 5.97 | 30,984 | +2.05% |
| 2026-09-18 | 6.01 | 6.01 | 5.72 | 5.85 | 106,548 | -1.85% |
| 2026-09-17 | 5.86 | 5.96 | 5.61 | 5.96 | 7,863 | +1.53% |
| 2026-09-16 | 5.95 | 6.08 | 5.64 | 5.87 | 8,000 | -3.29% |
| 2026-09-15 | 6.1 | 6.1 | 5.87 | 6.07 | 4,645 | -0.49% |
| 2026-09-14 | 6.37 | 6.37 | 6.1 | 6.1 | 7,782 | -1.61% |
| 2026-09-11 | 6.23 | 6.35 | 6.2 | 6.2 | 4,283 | -1.74% |
| 2026-09-10 | 6.54 | 6.54 | 6.255 | 6.31 | 15,528 | -2.77% |
| 2026-09-09 | 6.27 | 6.54 | 6.27 | 6.49 | 45,256 | +3.51% |
| 2026-09-08 | 6.39 | 6.46 | 5.82 | 6.27 | 64,963 | -0.32% |
| 2026-09-04 | 6.24 | 6.31 | 6.12 | 6.29 | 9,039 | +0.80% |
| 2026-09-03 | 6.3 | 6.31 | 6.15 | 6.24 | 2,978 | +2.13% |
| 2026-09-02 | 6.26 | 6.26 | 6.04 | 6.11 | 5,880 | -2.08% |
| 2026-09-01 | 6.43 | 6.47 | 6.2 | 6.24 | 15,977 | -2.19% |
| 2026-08-31 | 6.31 | 6.48 | 6.2 | 6.38 | 45,501 | +1.88% |
| 2026-08-28 | 6.48 | 6.62 | 6.262 | 6.262 | 4,386 | -3.21% |
| 2026-08-27 | 6.68 | 6.77 | 6.04 | 6.47 | 15,491 | -0.84% |
| 2026-08-26 | 6.4 | 6.84 | 5.97 | 6.525 | 34,425 | +2.27% |
| 2026-08-25 | 6.45 | 6.57 | 6.25 | 6.38 | 8,019 | -1.24% |
| 2026-08-24 | 6.79 | 6.79 | 6.35 | 6.46 | 15,458 | -6.92% |
| 2026-08-21 | 6.94 | 7.23 | 6.77 | 6.94 | 63,719 | -1.56% |
| 2026-08-20 | 7.02 | 7.18 | 6.87 | 7.05 | 88,633 | +1.00% |
| 2026-08-19 | 7.04 | 7.15 | 6.89 | 6.98 | 59,184 | -0.57% |
| 2026-08-18 | 6.86 | 7.21 | 6.72 | 7.02 | 44,707 | +2.78% |
| 2026-08-17 | 7.41 | 7.75 | 6.63 | 6.83 | 21,068 | -9.66% |
| 2026-08-14 | 7.5 | 7.575 | 7.5 | 7.56 | 4,680 | -0.26% |
| 2026-08-13 | 7.275 | 7.753 | 7.275 | 7.58 | 13,101 | +0.00% |
| 2026-08-12 | 8.14 | 8.14 | 7.42 | 7.58 | 5,020 | -5.25% |
| 2026-08-11 | 8.23 | 8.31 | 8 | 8 | 6,311 | -2.79% |
| 2026-08-10 | 8.6 | 8.6 | 8.2 | 8.23 | 186,824 | -5.62% |
| 2026-08-07 | 9.05 | 9.39 | 8.57 | 8.72 | 7,808 | +0.81% |
| 2026-08-06 | 8.79 | 9.205 | 8.51 | 8.65 | 41,645 | -1.59% |
| 2026-08-05 | 9.26 | 9.42 | 8.79 | 8.79 | 11,002 | -6.39% |
| 2026-08-04 | 8.66 | 9.8 | 8.5 | 9.39 | 107,702 | +5.15% |
| 2026-08-03 | 9.13 | 9.56 | 8.93 | 8.93 | 72,592 | -0.89% |
| 2026-07-31 | 9.35 | 9.65 | 8.945 | 9.01 | 67,160 | -5.65% |
| 2026-07-30 | 9.73 | 9.73 | 9.3 | 9.55 | 8,454 | -0.62% |
| 2026-07-29 | 9.63 | 9.84 | 8.94 | 9.61 | 91,364 | +9.08% |
| 2026-07-28 | 8.44 | 9.15 | 8.4 | 8.81 | 38,458 | +2.56% |
| 2026-07-27 | 8.37 | 8.98 | 8.23 | 8.59 | 24,438 | +4.82% |
| 2026-07-24 | 8.26 | 8.34 | 8.18 | 8.195 | 1,896 | +0.80% |
| 2026-07-23 | 8.12 | 8.21 | 8.11 | 8.13 | 3,705 | -2.52% |
| 2026-07-22 | 8.42 | 8.45 | 8.05 | 8.34 | 9,950 | +1.09% |
| 2026-07-21 | 8.425 | 8.48 | 8.25 | 8.25 | 18,966 | -1.67% |
| 2026-07-20 | 8.635 | 8.635 | 8.28 | 8.39 | 6,270 | -0.24% |
| 2026-07-17 | 8.36 | 8.775 | 8.21 | 8.41 | 117,802 | -1.29% |
| 2026-07-16 | 8.3 | 9.01 | 8.27 | 8.52 | 554,728 | -0.12% |
| 2026-07-15 | 8.53 | 8.639 | 8.53 | 8.53 | 737 | +1.43% |
| 2026-07-14 | 8.4 | 8.43 | 8.17 | 8.41 | 14,852 | +0.12% |
| 2026-07-13 | 8.2 | 8.73 | 8.11 | 8.4 | 26,229 | +1.82% |
| 2026-07-10 | 8.36 | 8.36 | 8.25 | 8.25 | 8,378 | -2.83% |
| 2026-07-09 | 8.68 | 8.68 | 8.3 | 8.49 | 6,519 | -2.53% |
| 2026-07-08 | 8.59 | 8.81 | 8.19 | 8.71 | 155,457 | +4.31% |
| 2026-07-07 | 9.19 | 9.19 | 8.16 | 8.35 | 21,777 | -10.70% |
| 2026-07-06 | 9.03 | 9.35 | 8.62 | 9.35 | 109,535 | +0.32% |
| 2026-07-02 | 9.16 | 9.83 | 9.02 | 9.32 | 13,972 | +3.44% |
| 2026-07-01 | 9.7 | 9.7 | 8.67 | 9.01 | 50,610 | -6.54% |
| 2026-06-30 | 9.45 | 9.85 | 8.55 | 9.64 | 31,189 | +2.99% |
| 2026-06-29 | 8.55 | 9.43 | 8.55 | 9.36 | 122,856 | +6.97% |
| 2026-06-26 | 8.3 | 8.95 | 8.28 | 8.75 | 8,109 | +4.54% |
| 2026-06-25 | 8.22 | 8.73 | 7.79 | 8.37 | 220,374 | +3.85% |
| 2026-06-24 | 8.01 | 8.32 | 8 | 8.06 | 28,254 | -2.66% |
| 2026-06-23 | 7.79 | 8.32 | 7.772 | 8.28 | 49,495 | +7.39% |
| 2026-06-22 | 7.7 | 8.01 | 7.51 | 7.71 | 13,182 | +1.31% |
| 2026-06-18 | 8 | 8.32 | 7.56 | 7.61 | 8,301 | -3.67% |
| 2026-06-17 | 8.2 | 8.42 | 7.77 | 7.9 | 20,987 | -1.62% |
| 2026-06-16 | 8.05 | 8.28 | 8.03 | 8.03 | 7,376 | -2.31% |
| 2026-06-15 | 7.78 | 8.63 | 7.78 | 8.22 | 2,990 | +5.66% |
| 2026-06-12 | 7.31 | 8 | 7.31 | 7.78 | 14,742 | +4.43% |
| 2026-06-11 | 8.6 | 11.01 | 7 | 7.45 | 186,794 | -13.37% |
| 2026-06-10 | 9 | 9.25 | 8.3 | 8.6 | 41,909 | -4.34% |
| 2026-06-09 | 8.51 | 8.99 | 8.47 | 8.99 | 17,288 | +5.76% |
| 2026-06-08 | 8.5 | 8.5 | 8.5 | 8.5 | 1,994 | +2.90% |
| 2026-06-05 | 8.5 | 9 | 8.26 | 8.26 | 10,003 | -3.86% |
| 2026-06-04 | 8.592 | 8.592 | 8.592 | 8.592 | 1,016 | -1.01% |
| 2026-06-03 | 8.69 | 8.69 | 8.54 | 8.68 | 2,980 | +2.12% |
| 2026-06-02 | 8.36 | 8.5 | 8.36 | 8.5 | 1,460 | -2.07% |
| 2026-06-01 | 8.53 | 8.75 | 8.2 | 8.68 | 26,648 | +1.17% |
| 2026-05-29 | 8.61 | 8.99 | 8.57 | 8.58 | 3,314 | -3.70% |
| 2026-05-28 | 8.74 | 9.13 | 8.6 | 8.91 | 5,421 | -4.19% |
| 2026-05-27 | 9.81 | 10.188 | 8.7 | 9.3 | 43,811 | -5.97% |
| 2026-05-26 | 9.71 | 10.065 | 9.705 | 9.89 | 1,765 | +4.99% |
| 2026-05-22 | 9.1 | 9.44 | 8.85 | 9.42 | 7,778 | +3.52% |
| 2026-05-21 | 10.31 | 12.7 | 8.42 | 9.1 | 120,531 | -14.47% |
| 2026-05-20 | 10.65 | 10.65 | 10.07 | 10.64 | 3,029 | -0.09% |
| 2026-05-19 | 9.86 | 10.7 | 9.41 | 10.65 | 15,514 | +10.31% |
| 2026-05-18 | 10.01 | 10.01 | 9.289 | 9.655 | 3,920 | +1.63% |
| 2026-05-15 | 10.5 | 10.5 | 9.12 | 9.5 | 10,536 | -1.04% |
| 2026-05-14 | 8.5 | 10.5 | 8.5 | 9.6 | 31,902 | +12.02% |
| 2026-05-13 | 8.56 | 9.245 | 8.56 | 8.57 | 12,224 | +6.46% |
| 2026-05-12 | 8.41 | 13.97 | 7.16 | 8.05 | 313,815 | -4.17% |
| 2026-05-11 | 7.81 | 8.44 | 7.81 | 8.4 | 3,271 | +5.53% |
| 2026-05-08 | 7.94 | 8.565 | 7.94 | 7.96 | 2,529 | -2.07% |
| 2026-05-07 | 8 | 8.61 | 8 | 8.128 | 3,066 | -1.12% |