American Strategic Investment Co. (NYC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NYC Historical Return
If you invested $1000 in American Strategic Investment Co. (NYC) since IPO date, it would be worth $40.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.84, while $1000 invested 1 year ago would be worth $713.56. This corresponds to total returns of -95.97%, -91.02%, -28.64%, respectively, with annualized returns of -40.24%, -38.23%, -28.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NYC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.57 | 5.63 | 5.63 | 5.83 | 5.57 | 2,302 |
| November 10, 2026 | 5.75 | 5.87 | 5.87 | 6.18 | 5.74 | 1,373 |
| November 09, 2026 | 5.69 | 5.91 | 5.91 | 6.15 | 5.69 | 780 |
| November 06, 2026 | 5.85 | 5.76 | 5.76 | 5.91 | 5.77 | 1,571 |
| November 05, 2026 | 5.96 | 5.97 | 5.97 | 5.97 | 5.88 | 608 |
| November 04, 2026 | 5.95 | 5.96 | 5.96 | 6.19 | 5.95 | 1,317 |
| November 03, 2026 | 6.04 | 6.06 | 6.06 | 6.06 | 6.04 | 921 |
| November 02, 2026 | 6.16 | 5.96 | 5.96 | 6.16 | 5.68 | 1,507 |
| October 30, 2026 | 6.07 | 5.96 | 5.96 | 6.07 | 5.96 | 1,117 |
| October 29, 2026 | 5.82 | 5.82 | 5.82 | 5.91 | 5.82 | 154 |
| October 28, 2026 | 5.94 | 5.76 | 5.76 | 5.94 | 5.71 | 15,681 |
| October 27, 2026 | 6.08 | 5.84 | 5.84 | 6.08 | 5.84 | 2,585 |
| October 26, 2026 | 6 | 6.07 | 6.07 | 6.07 | 5.81 | 215 |
| October 23, 2026 | 5.93 | 5.93 | 5.93 | 6.1 | 5.9 | 2,509 |
| October 22, 2026 | 5.66 | 5.68 | 5.68 | 5.81 | 5.66 | 5 |
| October 21, 2026 | 6.15 | 5.77 | 5.77 | 6.15 | 5.63 | 3,212 |
| October 20, 2026 | 5.9 | 6.16 | 6.16 | 6.32 | 5.9 | 2,292 |
| October 19, 2026 | 6.32 | 5.83 | 5.83 | 6.32 | 5.83 | 4 |
| October 16, 2026 | 5.71 | 5.76 | 5.76 | 5.91 | 5.71 | 912 |
| October 15, 2026 | 5.72 | 5.85 | 5.85 | 5.85 | 5.72 | 277 |
| October 14, 2026 | 5.84 | 5.83 | 5.83 | 5.91 | 5.5 | 12,979 |
| October 13, 2026 | 5.66 | 5.61 | 5.61 | 5.9 | 5.61 | 2,874 |
| October 12, 2026 | 5.72 | 5.62 | 5.62 | 5.78 | 5.62 | 2,687 |
| October 09, 2026 | 5.66 | 5.99 | 5.99 | 5.99 | 5.66 | 66 |
| October 08, 2026 | 5.67 | 5.66 | 5.66 | 5.86 | 5.66 | 10,189 |
| October 07, 2026 | 6.34 | 6.17 | 6.17 | 6.34 | 5.92 | 7,256 |
| October 06, 2026 | 6.61 | 6.25 | 6.25 | 6.73 | 6.09 | 27,740 |
| October 05, 2026 | 6.56 | 6.26 | 6.26 | 6.71 | 6.12 | 46,444 |
| October 02, 2026 | 6.3 | 6.51 | 6.51 | 6.51 | 6 | 4,252 |
| October 01, 2026 | 5.93 | 6.17 | 6.17 | 6.17 | 5.93 | 943 |
| September 30, 2026 | 5.89 | 6.12 | 6.12 | 6.12 | 5.89 | 672 |
| September 29, 2026 | 6.24 | 6.11 | 6.11 | 6.29 | 6.1 | 3,186 |
| September 28, 2026 | 6.53 | 6.42 | 6.42 | 6.53 | 6.42 | 13,202 |
| September 25, 2026 | 6.34 | 6.5 | 6.5 | 6.5 | 6.18 | 4,474 |
| September 24, 2026 | 6.15 | 6.5 | 6.5 | 6.5 | 6.12 | 4,226 |
| September 23, 2026 | 5.94 | 6.25 | 6.25 | 6.25 | 5.84 | 11,288 |
| September 22, 2026 | 5.86 | 6.05 | 6.05 | 6.26 | 5.52 | 12,487 |
| September 21, 2026 | 5.99 | 5.97 | 5.97 | 5.99 | 5.74 | 30,984 |
| September 18, 2026 | 5.84 | 5.99 | 5.99 | 6 | 5.73 | 104,868 |
| September 17, 2026 | 5.86 | 5.96 | 5.96 | 5.96 | 5.61 | 7,864 |
| September 16, 2026 | 5.95 | 5.87 | 5.87 | 6.08 | 5.76 | 8,001 |
| September 15, 2026 | 6.1 | 6.07 | 6.07 | 6.1 | 5.87 | 4,645 |
| 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 |
AD
