American Strategic Investment Co. (NYC) NYSE
8.61
-0.07(-0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.61
-0.07(-0.81%)
Currency In USD
If you invested $1000 in American Strategic Investment Co. (NYC) since IPO date, it would be worth $61.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $94.92, while $1000 invested 1 year ago would be worth $962.01. This corresponds to total returns of -93.84%, -90.51%, -3.8%, respectively, with annualized returns of -38.18%, -37.54%, -3.8%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.36 | 8.5 | 8.5 | 8.5 | 8.36 | 1,460 |
| June 01, 2026 | 8.53 | 8.68 | 8.68 | 8.75 | 8.2 | 26,648 |
| May 29, 2026 | 8.61 | 8.58 | 8.58 | 8.99 | 8.57 | 3,328 |
| May 28, 2026 | 8.74 | 8.91 | 8.91 | 9.13 | 8.6 | 5,471 |
| May 27, 2026 | 9.81 | 9.3 | 9.3 | 10.19 | 8.7 | 43,811 |
| May 26, 2026 | 9.71 | 9.89 | 9.89 | 10.07 | 9.71 | 1,767 |
| May 22, 2026 | 9.1 | 9.42 | 9.42 | 9.44 | 8.85 | 7,630 |
| May 21, 2026 | 10.08 | 9.08 | 9.08 | 12.73 | 8.42 | 118,128 |
| May 20, 2026 | 10.65 | 10.64 | 10.64 | 10.65 | 9.75 | 2,552 |
| May 19, 2026 | 9.86 | 10.65 | 10.65 | 10.7 | 9.41 | 15,514 |
| May 18, 2026 | 10.01 | 9.65 | 9.65 | 10.01 | 9.29 | 4,058 |
| May 15, 2026 | 10.5 | 9.5 | 9.5 | 10.5 | 9.12 | 10,536 |
| May 14, 2026 | 8.5 | 9.6 | 9.6 | 10.5 | 8.5 | 31,882 |
| May 13, 2026 | 8.56 | 8.57 | 8.57 | 9.24 | 8.56 | 12,108 |
| May 12, 2026 | 8.41 | 8.05 | 8.05 | 13.97 | 7.16 | 311,734 |
| May 11, 2026 | 7.81 | 8.4 | 8.4 | 8.44 | 7.81 | 3,271 |
| May 08, 2026 | 7.94 | 7.96 | 7.96 | 8.57 | 7.94 | 2,529 |
| May 07, 2026 | 8 | 8.13 | 8.13 | 8.61 | 8 | 3,066 |
| May 06, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1,630 |
| May 05, 2026 | 8.23 | 8.22 | 8.22 | 8.23 | 8.22 | 2,173 |
| May 04, 2026 | 8.01 | 8 | 8 | 8.32 | 8 | 2,375 |
| May 01, 2026 | 8.34 | 8 | 8 | 8.35 | 8 | 1,868 |
| April 30, 2026 | 8.08 | 8.03 | 8.03 | 8.08 | 8.03 | 185 |
| April 29, 2026 | 8.08 | 8.03 | 8.03 | 8.08 | 8.03 | 1,132 |
| April 28, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4,073 |
| April 27, 2026 | 7.97 | 8.06 | 8.06 | 8.06 | 7.97 | 529 |
| April 24, 2026 | 8.14 | 8.23 | 8.23 | 8.49 | 8.01 | 3,230 |
| April 23, 2026 | 8.05 | 8.5 | 8.5 | 8.5 | 8.05 | 5,388 |
| April 22, 2026 | 8.07 | 8.01 | 8.01 | 8.36 | 8.01 | 2,844 |
| April 21, 2026 | 8.24 | 8.25 | 8.25 | 8.25 | 8.16 | 1,971 |
| April 20, 2026 | 7.91 | 8.52 | 8.52 | 8.52 | 7.91 | 614 |
| April 17, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 367 |
| April 16, 2026 | 8 | 7.95 | 7.95 | 8 | 7.91 | 1,381 |
| April 15, 2026 | 8.34 | 8.04 | 8.04 | 8.66 | 7.91 | 5,015 |
| April 14, 2026 | 8.06 | 7.88 | 7.88 | 8.76 | 7.88 | 6,028 |
| April 13, 2026 | 8.5 | 8.14 | 8.14 | 8.5 | 8.06 | 1,524 |
| April 10, 2026 | 8.11 | 8.11 | 8.11 | 8.69 | 8.06 | 138 |
| April 09, 2026 | 8.06 | 8.11 | 8.11 | 8.69 | 8.06 | 886 |
| April 08, 2026 | 8.26 | 8.06 | 8.06 | 8.26 | 8.06 | 573 |
| April 07, 2026 | 8.21 | 8.3 | 8.3 | 8.3 | 8.21 | 3,245 |
| April 06, 2026 | 8.1 | 8.44 | 8.44 | 8.45 | 8.06 | 3,193 |
| April 02, 2026 | 8.15 | 8.29 | 8.29 | 8.29 | 8.02 | 113 |
| April 01, 2026 | 8.15 | 8.29 | 8.29 | 8.29 | 8.02 | 5,767 |
| March 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 849 |
| March 30, 2026 | 8.04 | 8.35 | 8.35 | 8.57 | 8.04 | 849 |
| March 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 581 |
| March 26, 2026 | 9 | 8.35 | 8.35 | 9 | 8.35 | 668 |
| March 25, 2026 | 8.35 | 8.41 | 8.41 | 8.41 | 8.2 | 1,065 |
| March 24, 2026 | 8.97 | 8.52 | 8.52 | 8.97 | 8.25 | 1,225 |
| March 23, 2026 | 8.96 | 8.52 | 8.96 | 8.96 | 8.52 | 809 |
| March 20, 2026 | 8.5 | 8.92 | 8.92 | 8.92 | 8.5 | 4,844 |
| March 19, 2026 | 8.2 | 8.4 | 8.4 | 8.5 | 8.2 | 986 |
| March 18, 2026 | 8.09 | 8.67 | 8.67 | 8.7 | 8.09 | 873 |
| March 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 383 |
| March 16, 2026 | 8.15 | 8.67 | 8.67 | 8.7 | 8.15 | 1,745 |
| March 13, 2026 | 8.44 | 8.12 | 8.12 | 8.44 | 8.12 | 858 |
| March 12, 2026 | 8.65 | 8.04 | 8.45 | 8.65 | 8.04 | 597 |
| March 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 307 |
| March 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 156 |
| March 09, 2026 | 8.03 | 8.42 | 8.42 | 8.68 | 8.03 | 1,947 |