American Strategic Investment Co. (NYC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in American Strategic Investment Co. (NYC) since IPO date, it would be worth $44.39 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.02, while $1000 invested 1 year ago would be worth $656.08. This corresponds to total returns of -95.56%, -91%, -34.39%, respectively, with annualized returns of -40.13%, -38.22%, -34.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.23 | 6.2 | 6.2 | 6.35 | 6.2 | 4,283 |
| September 10, 2026 | 6.5 | 6.31 | 6.31 | 6.56 | 6.26 | 15,528 |
| September 09, 2026 | 6.27 | 6.49 | 6.49 | 6.54 | 6.27 | 45,256 |
| September 08, 2026 | 6.39 | 6.27 | 6.27 | 6.46 | 5.82 | 64,964 |
| September 04, 2026 | 6.24 | 6.29 | 6.29 | 6.31 | 6.12 | 9,039 |
| September 03, 2026 | 6.3 | 6.24 | 6.24 | 6.31 | 6.15 | 2,978 |
| September 02, 2026 | 6.26 | 6.11 | 6.11 | 6.26 | 6.04 | 5,880 |
| September 01, 2026 | 6.27 | 6.24 | 6.24 | 6.47 | 6.2 | 15,977 |
| August 31, 2026 | 6.35 | 6.38 | 6.38 | 6.65 | 6.22 | 45,501 |
| August 28, 2026 | 6.48 | 6.26 | 6.26 | 6.62 | 6.26 | 4,386 |
| August 27, 2026 | 6.33 | 6.47 | 6.47 | 6.77 | 6.04 | 15,491 |
| August 26, 2026 | 6.4 | 6.53 | 6.53 | 6.64 | 6.01 | 34,425 |
| August 25, 2026 | 6.45 | 6.38 | 6.38 | 6.57 | 6.27 | 8,020 |
| August 24, 2026 | 6.79 | 6.46 | 6.46 | 6.79 | 6.35 | 15,468 |
| August 21, 2026 | 6.94 | 6.94 | 6.94 | 7.23 | 6.77 | 63,719 |
| August 20, 2026 | 7.02 | 7.05 | 7.05 | 7.18 | 6.87 | 88,633 |
| August 19, 2026 | 7.04 | 6.98 | 6.98 | 7.08 | 6.9 | 0 |
| August 18, 2026 | 6.86 | 7.02 | 7.02 | 7.21 | 6.72 | 44,658 |
| August 17, 2026 | 7.41 | 6.83 | 6.83 | 7.75 | 6.63 | 21,068 |
| August 14, 2026 | 7.5 | 7.56 | 7.56 | 7.58 | 7.5 | 4,682 |
| August 13, 2026 | 7.28 | 7.58 | 7.58 | 7.75 | 7.28 | 12,627 |
| August 12, 2026 | 8.14 | 7.58 | 7.58 | 8.14 | 7.49 | 4,906 |
| August 11, 2026 | 8.23 | 8 | 8 | 8.23 | 8 | 6,304 |
| August 10, 2026 | 8.6 | 8.23 | 8.23 | 8.6 | 8.2 | 186,824 |
| August 07, 2026 | 9.05 | 8.72 | 8.72 | 9.05 | 8.62 | 7,788 |
| August 06, 2026 | 8.79 | 8.65 | 8.65 | 9.21 | 8.51 | 41,645 |
| August 05, 2026 | 9.26 | 8.79 | 8.79 | 9.42 | 8.79 | 11,002 |
| August 04, 2026 | 8.66 | 9.39 | 9.39 | 9.8 | 8.5 | 106,766 |
| August 03, 2026 | 9.13 | 8.93 | 8.93 | 9.56 | 8.93 | 72,592 |
| July 31, 2026 | 9.35 | 9.01 | 9.01 | 9.65 | 8.95 | 67,160 |
| July 30, 2026 | 9.73 | 9.55 | 9.55 | 9.73 | 9.3 | 8,454 |
| July 29, 2026 | 9.63 | 9.61 | 9.61 | 9.84 | 8.94 | 91,364 |
| July 28, 2026 | 8.44 | 8.76 | 8.76 | 9.11 | 8.4 | 38,259 |
| July 27, 2026 | 8.37 | 8.59 | 8.59 | 8.98 | 8.23 | 24,438 |
| July 23, 2026 | 8.12 | 8.13 | 8.13 | 8.21 | 8.11 | 3,705 |
| July 22, 2026 | 8.42 | 8.34 | 8.34 | 8.45 | 8.05 | 9,950 |
| July 21, 2026 | 8.43 | 8.25 | 8.25 | 8.43 | 8.25 | 18,966 |
| July 20, 2026 | 8.64 | 8.39 | 8.39 | 8.64 | 8.28 | 6,270 |
| July 17, 2026 | 8.36 | 8.41 | 8.41 | 8.78 | 8.21 | 117,802 |
| July 16, 2026 | 8.3 | 8.52 | 8.52 | 9.01 | 8.27 | 554,728 |
| July 15, 2026 | 8.53 | 8.53 | 8.53 | 8.64 | 8.53 | 737 |
| July 14, 2026 | 8.4 | 8.41 | 8.41 | 8.43 | 8.17 | 14,852 |
| July 13, 2026 | 8.2 | 8.4 | 8.4 | 8.73 | 8.11 | 26,229 |
| July 10, 2026 | 8.36 | 8.25 | 8.25 | 8.36 | 8.25 | 8,378 |
| July 09, 2026 | 8.68 | 8.49 | 8.49 | 8.68 | 8.3 | 6,519 |
| July 08, 2026 | 8.59 | 8.71 | 8.71 | 8.71 | 8.19 | 155,262 |
| July 07, 2026 | 9.19 | 8.35 | 8.35 | 9.19 | 8.16 | 21,779 |
| July 06, 2026 | 9.29 | 8.75 | 8.75 | 9.36 | 8.75 | 109,029 |
| July 02, 2026 | 9.16 | 9.32 | 9.32 | 9.34 | 9.1 | 13,972 |
| July 01, 2026 | 9.7 | 9.01 | 9.01 | 9.7 | 8.67 | 50,610 |
| June 30, 2026 | 9.49 | 9.64 | 9.64 | 9.85 | 8.55 | 30,317 |
| June 29, 2026 | 8.55 | 9.36 | 9.36 | 9.43 | 8.55 | 122,151 |
| June 26, 2026 | 8.3 | 8.75 | 8.75 | 8.95 | 8.28 | 8,111 |
| June 25, 2026 | 8 | 8.37 | 8.37 | 8.73 | 7.79 | 220,374 |
| June 24, 2026 | 8.01 | 8.06 | 8.06 | 8.32 | 8.01 | 28,254 |
| June 23, 2026 | 7.79 | 8.28 | 8.28 | 8.32 | 7.77 | 49,495 |
| June 22, 2026 | 7.7 | 7.71 | 7.71 | 8.01 | 7.51 | 13,182 |
| June 18, 2026 | 8 | 7.61 | 7.61 | 8.32 | 7.56 | 8,833 |
| June 17, 2026 | 8.2 | 7.9 | 7.9 | 8.42 | 7.77 | 20,997 |
| June 16, 2026 | 8.05 | 8.03 | 8.03 | 8.28 | 8.03 | 7,376 |