NYSE · NYC · stock
American Strategic Investment Co. (NYC) stock price history
Every NYSE trading session of American Strategic Investment Co. from Aug 18, 2020 to Sep 28, 2026: 1,535 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NYC adjusted close, 2020 to 2026
- $15.94
- All time high, 2025
- $13.97
- 52 week high, $5.52 low
- 1,535
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NYC key facts
- American Strategic Investment Co. (NYC) closed at $6.33 on Sep 28, 2026 on NYSE.
- NYC's all time high close is $15.94, set on Jul 11, 2025; its all time low close is $1.64 on Jan 9, 2023.
- NYC's 52 week range is $5.52 to $13.97.
- NYC returned -36.7% over the year to Sep 28, 2026 and -0.5% over five years.
- Since Aug 18, 2020 NYC returned -38%, -7.6% a year compounded.
- NYC's deepest drawdown was -87.6% from Apr 14, 2022 to Jan 9, 2023.
- DataCedar holds 1,535 daily sessions of NYC history from Aug 18, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NYC price chart, 2020 to 2026
NYC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -27.7% |
| 6 months | -22.4% |
| Year to date | -23.9% |
| 1 year | -36.7% |
| 3 years | -23.2% |
| 5 years | -0.5% |
| 10 years | n/a |
| Since Aug 18, 2020 | -38.4% |
| Compound annual growth, 6.1 years | -7.6% |
NYC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.94 on Jul 11, 2025
- All time low close
- $1.64 on Jan 9, 2023
- 52 week high
- $13.97 on May 12, 2026
- 52 week low
- $5.52 on Sep 22, 2026
- Deepest drawdown
- -87.6% from Apr 14, 2022 to Jan 9, 2023, recovered Jan 12, 2023
- Best single session
- +815.8% on Jan 12, 2023
- Worst single session
- -20.6% on Aug 26, 2022
- Volatility, 1 year annualised
- 62.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +350%
- Worst calendar year
- 2022, -81%
NYC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Aug 18, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $8.39 | $13.97 | $5.52 | $6.33 | -23.6% | 4.2M | 185 |
| 2025 | $8.84 | $16.30 | $7.03 | $8.29 | -2.4% | 1.2M | 250 |
| 2024 | $7.97 | $10.91 | $5.46 | $8.49 | +6.5% | 1.3M | 252 |
| 2023 | $1.76 | $15.70 | $1.58 | $7.97 | +350.3% | 3.8M | 250 |
| 2022 | $9.16 | $13.63 | $1.70 | $1.77 | -80.8% | 13.2M | 251 |
| 2021 | $5.27 | $11.19 | $4.64 | $9.21 | +87.7% | 13.4M | 252 |
| 2020 | $17.52 | $17.52 | $4.60 | $4.91 | n/a | 1.9M | 95 |
NYC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.33 | -0.8% |
| August 2026 | $6.38 | -29.2% |
| July 2026 | $9.01 | -6.5% |
| June 2026 | $9.64 | +12.4% |
| May 2026 | $8.58 | +6.8% |
| April 2026 | $8.03 | -5.8% |
| March 2026 | $8.52 | +5.2% |
| February 2026 | $8.10 | -26.6% |
| January 2026 | $11.03 | +33.1% |
| December 2025 | $8.29 | +4.9% |
| November 2025 | $7.90 | -17.1% |
| October 2025 | $9.53 | -5.0% |
About the NYC data
Daily bars. 1,535 sessions from Aug 18, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NYC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
NYC share price history
