Get the Stockscreener App
8.215
2.69%
0.215
After Hours:
8.22
0.005
+0.06%
American Strategic Investment Co Stock (NYC) Price History
The historical daily chart and data for American Strategic Investment Co stock (NYC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $8.215.
- American Strategic Investment Co all-time high stock price is $110.00, occurred on March 31, 2022.
- The lowest American Strategic Investment Co stock price recorded was $0.00 on January 02, 2024. Since then, American Strategic Investment Co's stock price has risen over to $8.215 now.
- The 52-week high stock price for NYC is $16.30, representing a 98.44% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for NYC is $7.03, indicating a -14.42% decrease from the current share price, occurred on December 02, 2025.
- The closing price of American Strategic Investment Co (NYC) stock in the beginning of 2025 was $89.68. The stock closed the year at $14.16, a loss of over -84.21% for the year.
The table below shows more information about NYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $8.23 | $8.21 | $0.015 | 2,173.0 | +2.69% |
| May 04, 2026 | $8.31 | $8.00 | $0.315 | 2,375.0 | +0.00% |
| May 01, 2026 | $8.35 | $8.00 | $0.345 | 1,868.0 | -0.37% |
| Apr 29, 2026 | $8.08 | $8.03 | $0.05 | 1,132.0 | -2.43% |
| Apr 28, 2026 | $8.23 | $8.23 | $0.00 | 4,073.0 | +2.11% |
| Apr 27, 2026 | $8.06 | $7.97 | $0.09 | 529.0 | -2.01% |
| Apr 24, 2026 | $8.49 | $8.01 | $0.48 | 3,230.0 | -3.24% |
| Apr 23, 2026 | $8.50 | $8.05 | $0.45 | 5,389.0 | +6.12% |
| Apr 22, 2026 | $8.36 | $8.01 | $0.345 | 2,844.0 | -2.91% |
| Apr 21, 2026 | $8.25 | $8.16 | $0.085 | 1,971.0 | -3.17% |
| Apr 20, 2026 | $8.52 | $7.91 | $0.61 | 614.0 | +4.03% |
| Apr 17, 2026 | $8.19 | $8.19 | $0.00 | 367.0 | +3.05% |
| Apr 16, 2026 | $8.00 | $7.91 | $0.091 | 1,381.0 | +0.48% |
| Apr 15, 2026 | $8.66 | $7.91 | $0.755 | 5,015.0 | +0.38% |
| Apr 14, 2026 | $8.76 | $7.88 | $0.8799 | 6,028.0 | -3.19% |
| Apr 13, 2026 | $8.50 | $8.06 | $0.44 | 1,524.0 | +0.37% |
| Apr 09, 2026 | $8.69 | $8.06 | $0.63 | 886.0 | +0.62% |
| Apr 08, 2026 | $8.26 | $8.06 | $0.20 | 573.0 | -2.84% |
| Apr 07, 2026 | $8.30 | $8.21 | $0.0853 | 476.0 | -1.71% |
American Strategic Investment Co Stock (NYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Strategic Investment Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Strategic Investment Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Strategic Investment Co Stock (NYC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.35 | $8.00 | $0.345 | 8,589.0 | +2.30% |
| Apr, 2026 | $8.76 | $7.88 | $0.8799 | 45,032.0 | -5.75% |
| Mar, 2026 | $9.00 | $8.02 | $0.98 | 24,933.0 | +5.19% |
| Feb, 2026 | $11.36 | $8.02 | $3.34 | 53,298.0 | -26.56% |
| Jan, 2026 | $11.99 | $7.82 | $4.17 | 127,193.0 | +33.07% |
American Strategic Investment Co Stock (NYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.50 | $7.03 | $1.47 | 77,795.0 | +5.25% |
| Nov, 2025 | $9.62 | $7.20 | $2.42 | 84,056.0 | -17.10% |
| Oct, 2025 | $10.40 | $9.17 | $1.23 | 63,363.0 | -4.97% |
| Sep, 2025 | $10.96 | $9.07 | $1.89 | 152,943.0 | -8.50% |
| Aug, 2025 | $13.84 | $9.91 | $3.93 | 26,232.0 | -16.40% |
| Jul, 2025 | $16.30 | $11.90 | $4.40 | 74,998.0 | -0.23% |
| Jun, 2025 | $13.63 | $8.75 | $4.88 | 130,426.0 | +36.10% |
| May, 2025 | $12.00 | $9.37 | $2.63 | 53,148.0 | -14.78% |
| Apr, 2025 | $13.59 | $9.43 | $4.16 | 155,781.0 | +1.16% |
| Mar, 2025 | $12.48 | $9.30 | $3.18 | 112,665.0 | +6.36% |
| Feb, 2025 | $12.52 | $9.86 | $2.66 | 98,703.0 | +6.26% |
| Jan, 2025 | $10.57 | $8.50 | $2.07 | 110,135.0 | +16.73% |
American Strategic Investment Co Stock (NYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.22 | $7.89 | $1.33 | 94,271.0 | +4.65% |
| Nov, 2024 | $9.28 | $8.40 | $0.88 | 74,659.0 | -2.27% |
| Oct, 2024 | $9.60 | $8.35 | $1.26 | 80,702.0 | -4.74% |
| Sep, 2024 | $9.83 | $8.39 | $1.44 | 145,018.0 | -4.96% |
| Aug, 2024 | $10.46 | $8.02 | $2.44 | 64,711.0 | +15.85% |
| Jul, 2024 | $10.91 | $7.55 | $3.36 | 66,503.0 | -12.33% |
| Jun, 2024 | $9.69 | $8.69 | $0.9999 | 73,877.0 | +4.02% |
| May, 2024 | $9.46 | $5.46 | $4.00 | 441,907.0 | +54.36% |
| Apr, 2024 | $6.93 | $5.83 | $1.09 | 57,515.0 | -6.14% |
| Mar, 2024 | $7.71 | $6.25 | $1.46 | 45,552.0 | -9.42% |
| Feb, 2024 | $7.80 | $6.69 | $1.11 | 53,957.0 | -10.01% |
| Jan, 2024 | $8.42 | $7.51 | $0.91 | 40,645.0 | -2.26% |
4.41%
5.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):