NYSE:NYC | Historical Stock Price | American Strategic Investment Co.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.60$2.83$5.01$8.88$15.73$27.882020-08-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.11$8.4053,800——
2020-12-30$8.18$8.4746,000——
2020-12-29$7.74$8.0140,100——
2020-12-28$7.75$8.0236,600——
2020-12-24$7.91$8.1910,100——
2020-12-23$7.90$8.1871,600——
2020-12-22$7.66$7.93128,300——
2020-12-21$8.21$8.5055,900——
2020-12-18$8.83$9.14105,700——
2020-12-17$9.60$9.9466,900——
2020-12-16$9.75$10.1050,800——
2020-12-15$10.34$10.7142,000——
2020-12-14$9.98$10.3328,100——
2020-12-11$9.60$9.948,600——
2020-12-10$9.83$10.1810,300——
2020-12-09$9.75$10.108,700——
2020-12-08$9.90$10.2512,300——
2020-12-07$9.91$10.265,200——
2020-12-04$10.48$10.853,200——
2020-12-03$10.00$10.3513,700——
2020-12-02$10.00$10.3523,800——
2020-12-01$9.95$10.305,000——
2020-11-30$10.00$10.3515,700——
2020-11-27$10.41$10.776,600——
2020-11-25$10.93$11.3210,800——
2020-11-24$10.84$11.2213,000——
2020-11-23$11.30$11.7015,500——
2020-11-20$9.93$10.285,400——
2020-11-19$9.80$10.1511,200——
2020-11-18$10.00$10.356,300——
2020-11-17$10.01$10.376,000——
2020-11-16$10.00$10.3510,900——
2020-11-13$9.78$10.1212,400——
2020-11-12$9.53$9.8718,300——
2020-11-11$10.11$10.4710,700——
2020-11-10$9.95$10.3133,700——
2020-11-09$10.07$10.4382,900——
2020-11-06$10.10$10.469,400——
2020-11-05$10.84$11.225,600——
2020-11-04$10.93$11.313,000——
2020-11-03$11.22$11.621,700——
2020-11-02$11.09$11.488,500——
2020-10-30$11.08$11.471,800——
2020-10-29$11.20$11.601,500——
2020-10-28$11.10$11.497,500——
2020-10-27$11.72$12.145,500——
2020-10-26$11.80$12.222,200——
2020-10-23$11.69$12.101,400——
2020-10-22$11.51$11.924,100——
2020-10-21$11.73$12.156,300——
2020-10-20$12.03$12.468,900——
2020-10-19$11.70$12.1110,500——
2020-10-16$11.25$11.655,800——
2020-10-15$11.35$11.758,700——
2020-10-14$11.25$11.654,900——
2020-10-13$11.44$11.8511,800——
2020-10-12$11.53$11.942,800——
2020-10-09$11.70$12.119,500——
2020-10-08$11.60$12.014,500——
2020-10-07$11.45$11.453,600——
2020-10-06$11.81$11.813,200——
2020-10-05$12.00$12.004,600——
2020-10-02$11.71$11.718,200——
2020-10-01$11.98$11.984,400——
2020-09-30$12.20$12.207,700——
2020-09-29$12.10$12.102,200——
2020-09-28$11.96$11.968,000——
2020-09-25$11.98$11.9810,700——
2020-09-24$12.20$12.203,600——
2020-09-23$12.23$12.229,400——
2020-09-22$12.50$12.508,000——
2020-09-21$12.88$12.885,300——
2020-09-18$13.50$13.5010,400——
2020-09-17$12.77$12.774,900——
2020-09-16$12.51$12.5116,100——
2020-09-15$11.94$11.9415,300——
2020-09-14$12.00$12.0015,800——
2020-09-11$12.05$12.057,300——
2020-09-10$12.10$12.106,600——
2020-09-09$12.15$12.1516,500——
2020-09-08$12.31$12.3143,400——
2020-09-04$12.82$12.8217,000——
2020-09-03$13.11$13.1117,300——
2020-09-02$13.19$13.1914,300——
2020-09-01$13.25$13.258,000——
2020-08-31$13.30$13.3013,900——
2020-08-28$13.47$13.4715,700——
2020-08-27$13.95$13.9519,500——
2020-08-26$13.25$13.2527,700——
2020-08-25$13.54$13.5429,300——
2020-08-24$13.79$13.7928,700——
2020-08-21$13.83$13.8327,900——
2020-08-20$14.75$14.7544,500——
2020-08-19$14.48$14.4887,700——
2020-08-18$17.60$17.60102,300——