American Strategic Investment Stock Price History
NYSE: NYCReal EstateReal Estate Investment TrustsUSD
5.660.00 (0.00%)
At close: Oct 8, 3:02 PM ET · Delayed 15 min
NYC price history at a glance
The price history for American Strategic Investment (NYC) on this page begins on August 17, 2020, when the stock closed at $13.83; it most recently closed at $5.66 on October 5, 2026. The highest price in this record is $30.00, reached on August 17, 2020; the latest close is 81.1% below that peak. Across the 5 complete calendar years in the table, NYC finished higher in 3 and lower in 2. Its best year was 2023 (+350.3%) and its worst was 2022 (-83.3%).
Over roughly 6 years the share price changed -59.1%, a -13.6% compound annual price return (excluding dividends). In the last 12 months alone, NYC has lost 44.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $30.00
- Date of high
- Aug 17, 2020
- Low since 2020
- $1.58
- Date of low
- Jan 9, 2023
- 52-week high
- $13.97
- 52-week low
- $5.52
- IPO year
- 2020
- Last close
- $5.66
NYC returns
1 week
-8.19%
1 month
-9.73%
3 months
-33.33%
6 months
-30.21%
Year to date
-31.72%
1 year
-43.96%
3 years
-37.11%
5 years
-31.97%
NYC price return, excluding dividends.
NYC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.66 | -34.19% |
| 2025 | 8.60 | -4.34% |
| 2024 | 8.99 | +12.80% |
| 2023 | 7.97 | +350.28% |
| 2022 | 1.77 | -83.32% |
| 2021 | 10.61 | +30.83% |
| 2020* | 8.11 | -41.36% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NYC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.05 | 5.89 | 5.66 | 5.66 | -8.27% | |
| 6.34 | 6.34 | 5.92 | 6.17 | -1.28% | |
| 6.61 | 6.73 | 6.09 | 6.25 | -0.16% | |
| 6.63 | 6.85 | 6.12 | 6.26 | -3.84% | |
| 5.82 | 6.51 | 5.82 | 6.51 | +5.60% | |
| 5.93 | 6.17 | 5.93 | 6.17 | +0.74% | |
| 6.12 | 6.12 | 6.12 | 6.12 | +0.16% | |
| 6.15 | 6.41 | 6.11 | 6.11 | -3.48% | |
| 6.42 | 6.80 | 6.33 | 6.33 | -2.62% | |
| 6.34 | 6.50 | 6.18 | 6.50 | 0.00% | |
| 6.15 | 6.50 | 6.12 | 6.50 | +4.00% | |
| 5.94 | 6.25 | 5.84 | 6.25 | +3.31% | |
| 5.86 | 6.26 | 5.52 | 6.05 | +1.34% | |
| 5.85 | 5.98 | 5.77 | 5.97 | +2.05% | |
| 6.01 | 6.01 | 5.72 | 5.85 | -1.85% | |
| 5.86 | 5.96 | 5.61 | 5.96 | +1.53% | |
| 5.95 | 6.08 | 5.64 | 5.87 | -3.29% | |
| 6.10 | 6.10 | 5.87 | 6.07 | -0.49% | |
| 6.37 | 6.37 | 6.10 | 6.10 | -1.61% | |
| 6.23 | 6.35 | 6.20 | 6.20 | -1.74% | |
| 6.54 | 6.54 | 6.26 | 6.31 | -2.77% | |
| 6.27 | 6.54 | 6.27 | 6.49 | +3.51% | |
| 6.39 | 6.46 | 5.82 | 6.27 | -0.32% | |
| 6.24 | 6.31 | 6.12 | 6.29 | +0.80% | |
| 6.30 | 6.31 | 6.15 | 6.24 | +2.13% | |
| 6.26 | 6.26 | 6.04 | 6.11 | -2.08% | |
| 6.43 | 6.47 | 6.20 | 6.24 | -2.19% | |
| 6.31 | 6.48 | 6.20 | 6.38 | +1.88% | |
| 6.48 | 6.62 | 6.26 | 6.26 | -3.21% | |
| 6.68 | 6.77 | 6.04 | 6.47 | -0.84% | |
| 6.40 | 6.84 | 5.97 | 6.53 | +2.27% | |
| 6.45 | 6.57 | 6.25 | 6.38 | -1.24% | |
| 6.79 | 6.79 | 6.35 | 6.46 | -6.92% | |
| 6.94 | 7.23 | 6.77 | 6.94 | -1.56% | |
| 7.02 | 7.18 | 6.87 | 7.05 | +1.00% | |
| 7.04 | 7.15 | 6.89 | 6.98 | -0.57% | |
| 6.86 | 7.21 | 6.72 | 7.02 | +2.78% | |
| 7.41 | 7.75 | 6.63 | 6.83 | -9.66% | |
| 7.50 | 7.58 | 7.50 | 7.56 | -0.26% | |
| 7.28 | 7.75 | 7.28 | 7.58 | 0.00% | |
| 8.14 | 8.14 | 7.42 | 7.58 | -5.25% | |
| 8.23 | 8.31 | 8.00 | 8.00 | -2.79% | |
| 8.60 | 8.60 | 8.20 | 8.23 | -5.62% | |
| 9.05 | 9.39 | 8.57 | 8.72 | +0.81% | |
| 8.79 | 9.21 | 8.51 | 8.65 | -1.59% | |
| 9.26 | 9.42 | 8.79 | 8.79 | -6.39% | |
| 8.66 | 9.80 | 8.50 | 9.39 | +5.15% | |
| 9.13 | 9.56 | 8.93 | 8.93 | -0.89% | |
| 9.35 | 9.65 | 8.95 | 9.01 | -5.65% | |
| 9.73 | 9.73 | 9.30 | 9.55 | -0.62% | |
| 9.63 | 9.84 | 8.94 | 9.61 | +9.08% | |
| 8.44 | 9.15 | 8.40 | 8.81 | +2.56% | |
| 8.37 | 8.98 | 8.23 | 8.59 | +4.82% | |
| 8.26 | 8.34 | 8.18 | 8.20 | +0.80% | |
| 8.12 | 8.21 | 8.11 | 8.13 | -2.52% | |
| 8.42 | 8.45 | 8.05 | 8.34 | +1.09% | |
| 8.43 | 8.48 | 8.25 | 8.25 | -1.67% | |
| 8.64 | 8.64 | 8.28 | 8.39 | -0.24% | |
| 8.36 | 8.78 | 8.21 | 8.41 | -1.29% | |
| 8.30 | 9.01 | 8.27 | 8.52 | -0.12% | |
| 8.53 | 8.64 | 8.53 | 8.53 | +1.43% | |
| 8.40 | 8.43 | 8.17 | 8.41 | +0.12% | |
| 8.20 | 8.73 | 8.11 | 8.40 | +1.82% | |
| 8.36 | 8.36 | 8.25 | 8.25 | -2.83% | |
| 8.68 | 8.68 | 8.30 | 8.49 | -2.53% | |
| 8.59 | 8.81 | 8.19 | 8.71 | +4.31% | |
| 9.19 | 9.19 | 8.16 | 8.35 | -10.70% | |
| 9.03 | 9.35 | 8.62 | 9.35 | +0.32% | |
| 9.16 | 9.83 | 9.02 | 9.32 | +3.44% | |
| 9.70 | 9.70 | 8.67 | 9.01 | -6.54% | |
| 9.45 | 9.85 | 8.55 | 9.64 | +2.99% | |
| 8.55 | 9.43 | 8.55 | 9.36 | +6.97% | |
| 8.30 | 8.95 | 8.28 | 8.75 | +4.54% | |
| 8.22 | 8.73 | 7.79 | 8.37 | +3.85% | |
| 8.01 | 8.32 | 8.00 | 8.06 | -2.66% | |
| 7.79 | 8.32 | 7.77 | 8.28 | +7.39% | |
| 7.70 | 8.01 | 7.51 | 7.71 | +1.31% | |
| 8.00 | 8.32 | 7.56 | 7.61 | -3.67% | |
| 8.20 | 8.42 | 7.77 | 7.90 | -1.62% | |
| 8.05 | 8.28 | 8.03 | 8.03 | -2.31% | |
| 7.78 | 8.63 | 7.78 | 8.22 | +5.66% | |
| 7.31 | 8.00 | 7.31 | 7.78 | +4.43% | |
| 8.60 | 11.01 | 7.00 | 7.45 | -13.37% | |
| 9.00 | 9.25 | 8.30 | 8.60 | -4.34% | |
| 8.51 | 8.99 | 8.47 | 8.99 | +5.76% | |
| 8.50 | 8.50 | 8.50 | 8.50 | +2.91% | |
| 8.50 | 9.00 | 8.26 | 8.26 | -3.86% | |
| 8.59 | 8.59 | 8.59 | 8.59 | -1.01% | |
| 8.69 | 8.69 | 8.54 | 8.68 | +2.12% | |
| 8.36 | 8.50 | 8.36 | 8.50 | -2.07% | |
| 8.53 | 8.75 | 8.20 | 8.68 | +1.17% | |
| 8.61 | 8.99 | 8.57 | 8.58 | -3.70% | |
| 8.74 | 9.13 | 8.60 | 8.91 | -4.19% | |
| 9.81 | 10.19 | 8.70 | 9.30 | -5.97% | |
| 9.71 | 10.07 | 9.71 | 9.89 | +4.99% | |
| 9.10 | 9.44 | 8.85 | 9.42 | +3.52% | |
| 10.31 | 12.70 | 8.42 | 9.10 | -14.47% | |
| 10.65 | 10.65 | 10.07 | 10.64 | -0.09% | |
| 9.86 | 10.70 | 9.41 | 10.65 | +10.31% | |
| 10.01 | 10.01 | 9.29 | 9.66 | +1.63% | |
| 10.50 | 10.50 | 9.12 | 9.50 | -1.04% | |
| 8.50 | 10.50 | 8.50 | 9.60 | +12.02% | |
| 8.56 | 9.25 | 8.56 | 8.57 | +6.46% | |
| 8.41 | 13.97 | 7.16 | 8.05 | -4.17% | |
| 7.81 | 8.44 | 7.81 | 8.40 | +5.53% | |
| 7.94 | 8.57 | 7.94 | 7.96 | -2.07% | |
| 8.00 | 8.61 | 8.00 | 8.13 | -1.12% | |
| 8.22 | 8.22 | 8.22 | 8.22 | +0.06% | |
| 8.23 | 8.23 | 8.22 | 8.22 | +2.69% | |
| 8.01 | 8.32 | 8.00 | 8.00 | 0.00% | |
| 8.34 | 8.35 | 8.00 | 8.00 | -0.37% | |
| 8.03 | 8.03 | 8.03 | 8.03 | 0.00% | |
| 8.08 | 8.08 | 8.03 | 8.03 | -2.43% | |
| 8.23 | 8.23 | 8.23 | 8.23 | +2.11% | |
| 7.97 | 8.06 | 7.97 | 8.06 | -2.01% | |
| 8.14 | 8.49 | 8.01 | 8.23 | -3.24% | |
| 8.05 | 8.50 | 8.05 | 8.50 | +6.12% | |
| 8.07 | 8.36 | 8.01 | 8.01 | -2.91% | |
| 8.24 | 8.25 | 8.17 | 8.25 | -3.17% | |
| 7.91 | 8.52 | 7.91 | 8.52 | +4.03% | |
| 8.19 | 8.19 | 8.19 | 8.19 | +3.04% | |
| 8.00 | 8.00 | 7.91 | 7.95 | +0.48% | |
| 8.34 | 8.67 | 7.91 | 7.91 | +0.38% | |
| 8.06 | 8.76 | 7.88 | 7.88 | -3.19% | |
| 8.50 | 8.50 | 8.06 | 8.14 | +0.37% | |
| 8.11 | 8.11 | 8.11 | 8.11 | 0.00% | |
| 8.06 | 8.69 | 8.06 | 8.11 | +0.62% | |
| 8.26 | 8.26 | 8.06 | 8.06 | -2.83% | |
| 8.21 | 8.30 | 8.21 | 8.30 | -1.72% | |
| 8.10 | 8.45 | 8.06 | 8.44 | +1.81% | |
| 8.29 | 8.29 | 8.29 | 8.29 | 0.00% | |
| 8.15 | 8.29 | 8.02 | 8.29 | -2.70% | |
| 8.52 | 8.52 | 8.52 | 8.52 | +2.10% | |
| 8.04 | 8.58 | 8.04 | 8.35 | +2.28% | |
| 8.16 | 8.16 | 8.16 | 8.16 | -2.29% | |
| 9.00 | 9.00 | 8.35 | 8.35 | -0.77% | |
| 8.35 | 8.42 | 8.20 | 8.42 | -1.23% | |
| 8.97 | 8.97 | 8.25 | 8.52 | -4.91% | |
| 8.96 | 8.96 | 8.96 | 8.96 | +0.45% | |
| 8.50 | 8.92 | 8.50 | 8.92 | +6.25% | |
| 8.20 | 8.50 | 8.20 | 8.40 | -3.17% | |
| 8.09 | 8.70 | 8.09 | 8.67 | +3.09% | |
| 8.41 | 8.41 | 8.41 | 8.41 | -3.00% | |
| 8.15 | 8.70 | 8.15 | 8.67 | +6.77% | |
| 8.44 | 8.44 | 8.12 | 8.12 | -3.91% | |
| 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | |
| 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | |
| 8.45 | 8.45 | 8.45 | 8.45 | +0.36% | |
| 8.03 | 8.68 | 8.03 | 8.42 | +3.95% | |
| 8.02 | 8.25 | 8.02 | 8.10 | -6.36% | |
| 8.30 | 8.68 | 8.30 | 8.65 | -0.35% | |
| 8.02 | 8.68 | 8.02 | 8.68 | +3.15% | |
| 8.33 | 8.42 | 8.33 | 8.42 | +1.01% | |
| 8.02 | 8.35 | 8.02 | 8.33 | +2.85% | |
| 8.81 | 8.81 | 8.10 | 8.10 | +1.00% | |
| 8.58 | 8.80 | 8.02 | 8.02 | -6.20% | |
| 8.75 | 8.87 | 8.55 | 8.55 | -2.29% | |
| 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | |
| 8.67 | 8.75 | 8.67 | 8.75 | -0.68% | |
| 8.81 | 8.81 | 8.81 | 8.81 | -3.61% | |
| 8.97 | 9.30 | 8.96 | 9.14 | -1.19% | |
| 8.85 | 10.02 | 8.70 | 9.25 | +9.64% | |
| 8.23 | 8.86 | 8.23 | 8.44 | +2.02% | |
| 9.17 | 9.72 | 8.27 | 8.27 | -6.02% | |
| 8.78 | 9.00 | 8.78 | 8.80 | +0.79% | |
| 8.74 | 8.96 | 8.73 | 8.73 | -0.33% | |
| 8.76 | 8.76 | 8.76 | 8.76 | -2.12% | |
| 8.87 | 9.00 | 8.87 | 8.95 | -1.43% | |
| 9.05 | 9.45 | 9.05 | 9.08 | -3.97% | |
| 9.26 | 9.46 | 9.07 | 9.46 | +2.18% | |
| 9.01 | 9.29 | 8.50 | 9.25 | +3.97% | |
| 8.90 | 8.90 | 8.90 | 8.90 | -7.58% | |
| 11.00 | 11.36 | 9.47 | 9.63 | -12.69% | |
| 10.84 | 11.74 | 10.58 | 11.03 | -3.08% | |
| 11.20 | 11.38 | 10.31 | 11.38 | +0.04% | |
| 10.55 | 11.99 | 10.27 | 11.38 | +7.41% | |
| 10.00 | 10.59 | 10.00 | 10.59 | +5.16% | |
| 10.35 | 10.35 | 9.93 | 10.07 | +1.21% | |
| 10.02 | 10.59 | 9.95 | 9.95 | -6.04% | |
| 10.27 | 10.72 | 9.95 | 10.59 | +2.92% | |
| 10.53 | 10.93 | 10.28 | 10.29 | -2.28% | |
| 10.22 | 10.65 | 10.12 | 10.53 | +3.03% | |
| 9.63 | 10.60 | 9.41 | 10.22 | +3.44% | |
| 10.01 | 10.35 | 9.80 | 9.88 | -1.20% | |
| 9.93 | 10.00 | 9.11 | 10.00 | +5.49% | |
| 9.40 | 9.95 | 9.20 | 9.48 | +2.49% | |
| 9.00 | 9.25 | 9.00 | 9.25 | +2.66% | |
| 8.81 | 9.30 | 8.75 | 9.01 | +0.56% | |
| 8.66 | 9.00 | 8.21 | 8.96 | +9.08% | |
| 8.20 | 8.50 | 8.12 | 8.21 | -3.25% | |
| 8.73 | 8.78 | 8.49 | 8.49 | +3.55% | |
| 8.41 | 8.41 | 7.82 | 8.20 | -4.66% | |
| 8.39 | 8.62 | 8.39 | 8.60 | +3.75% | |
| 8.18 | 8.75 | 8.18 | 8.29 | -0.31% | |
| 8.49 | 8.50 | 8.07 | 8.32 | +2.21% | |
| 8.11 | 8.50 | 7.77 | 8.14 | -2.69% | |
| 7.89 | 8.38 | 7.89 | 8.36 | +2.08% | |
| 8.15 | 8.19 | 7.91 | 8.19 | -1.09% | |
| 7.80 | 8.28 | 7.80 | 8.28 | +0.12% | |
| 7.93 | 8.27 | 7.85 | 8.27 | +2.22% | |
| 7.69 | 8.10 | 7.69 | 8.09 | -0.12% | |
| 8.11 | 8.14 | 8.10 | 8.10 | -2.29% | |
| 7.67 | 8.29 | 7.67 | 8.29 | +5.61% | |
| 7.90 | 7.97 | 7.53 | 7.85 | +3.82% | |
| 8.20 | 8.20 | 7.40 | 7.56 | -5.37% | |
| 8.00 | 8.00 | 7.44 | 7.99 | +1.14% | |
| 7.53 | 8.13 | 7.40 | 7.90 | +4.77% | |
| 8.00 | 8.21 | 7.50 | 7.54 | -8.05% | |
| 7.68 | 8.20 | 7.39 | 8.20 | +7.33% | |
| 7.27 | 7.67 | 7.27 | 7.64 | +5.38% | |
| 7.28 | 7.57 | 7.05 | 7.25 | -4.35% | |
| 7.45 | 7.85 | 7.20 | 7.58 | -1.56% | |
| 7.18 | 7.74 | 7.16 | 7.70 | +5.48% | |
| 7.80 | 7.98 | 7.03 | 7.30 | -6.61% | |
| 7.60 | 8.00 | 7.51 | 7.82 | -1.05% | |
| 7.90 | 7.90 | 7.90 | 7.90 | +5.33% | |
| 7.34 | 7.75 | 7.25 | 7.50 | -0.49% | |
| 7.54 | 7.54 | 7.54 | 7.54 | -1.61% | |
| 7.74 | 7.74 | 7.35 | 7.66 | -4.25% | |
| 7.63 | 8.00 | 7.39 | 8.00 | +3.56% | |
| 8.25 | 8.27 | 7.73 | 7.73 | -6.25% | |
| 8.25 | 8.25 | 7.49 | 8.24 | +3.00% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +1.27% | |
| 7.73 | 8.04 | 7.50 | 7.90 | -0.63% | |
| 7.75 | 7.99 | 7.68 | 7.95 | +1.25% | |
| 7.79 | 7.85 | 7.75 | 7.85 | -0.42% | |
| 7.65 | 8.05 | 7.65 | 7.89 | +0.45% | |
| 7.51 | 7.85 | 7.51 | 7.85 | +0.77% | |
| 7.50 | 7.79 | 7.20 | 7.79 | -0.76% | |
| 8.50 | 8.56 | 7.70 | 7.85 | -10.29% | |
| 9.01 | 9.01 | 8.50 | 8.75 | -2.89% | |
| 9.20 | 9.20 | 8.90 | 9.01 | -1.85% | |
| 9.17 | 9.18 | 9.02 | 9.18 | -0.43% | |
| 9.53 | 9.62 | 9.22 | 9.22 | -3.25% | |
| 9.53 | 9.53 | 9.53 | 9.53 | -1.35% | |
| 9.81 | 9.82 | 9.51 | 9.66 | -1.63% | |
| 9.69 | 9.82 | 9.50 | 9.82 | +0.41% | |
| 9.19 | 9.78 | 9.17 | 9.78 | +3.16% | |
| 9.75 | 9.87 | 9.48 | 9.48 | -5.01% | |
| 9.74 | 10.08 | 9.74 | 9.98 | +2.89% | |
| 9.75 | 10.03 | 9.63 | 9.70 | +1.36% | |
| 9.90 | 10.00 | 9.56 | 9.57 | -2.25% | |
| 10.25 | 10.25 | 9.79 | 9.79 | -0.61% | |
| 9.98 | 10.10 | 9.67 | 9.85 | 0.00% | |
| 9.56 | 9.89 | 9.18 | 9.85 | +0.92% | |
| 9.50 | 9.97 | 9.50 | 9.76 | +1.35% | |
| 9.46 | 9.73 | 9.42 | 9.63 | -1.23% | |
| 9.61 | 9.89 | 9.61 | 9.75 | +2.52% | |
| 9.88 | 9.89 | 9.51 | 9.51 | -1.45% | |
| 9.81 | 10.09 | 9.65 | 9.65 | -4.46% | |
| 10.03 | 10.10 | 9.80 | 10.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NYC chart for longer ranges.