MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NYC — American Strategic Investment Co.
NYSEAmerican Strategic Investment Co.
$6.25
-0.01(-0.16%)
- O
- 6.61
- H
- 6.73
- L
- 6.09
- V
- 27.65K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.25
Period Return-47.65%
Period High$16.30
Period Low$5.52
Avg Daily Volume13.8K
Total Trading Days365
NYC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.61 | $6.73 | $6.09 | $6.25 | $-0.01 | -0.16% | 27,654 | $6.40 | $6.09 $6.73 |
| Oct 5, 2026 | $6.63 | $6.85 | $6.12 | $6.26 | $-0.25 | -3.84% | 46,445 | $6.47 | $6.12 $6.85 |
| Oct 2, 2026 | $5.82 | $6.51 | $5.82 | $6.51 | +$0.35 | +5.60% | 4,252 | $6.16 | $5.82 $6.51 |
| Oct 1, 2026 | $5.93 | $6.17 | $5.93 | $6.17 | +$0.05 | +0.74% | 943 | $6.05 | $5.93 $6.17 |
| Sep 30, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | +$0.01 | +0.16% | 1,184 | $5.92 | $6.12 $6.12 |
| Sep 29, 2026 | $6.15 | $6.41 | $6.11 | $6.11 | $-0.22 | -3.48% | 3,186 | $6.18 | $6.11 $6.41 |
| Sep 28, 2026 | $6.42 | $6.80 | $6.33 | $6.33 | $-0.17 | -2.62% | 13,351 | $6.53 | $6.33 $6.80 |
| Sep 25, 2026 | $6.34 | $6.50 | $6.18 | $6.50 | +$0.00 | +0.00% | 4,474 | $6.46 | $6.18 $6.50 |
| Sep 24, 2026 | $6.15 | $6.50 | $6.12 | $6.50 | +$0.25 | +4.00% | 4,226 | $6.38 | $6.12 $6.50 |
| Sep 23, 2026 | $5.94 | $6.25 | $5.84 | $6.25 | +$0.20 | +3.31% | 11,288 | $5.98 | $5.84 $6.25 |
| Sep 22, 2026 | $5.86 | $6.26 | $5.52 | $6.05 | +$0.08 | +1.34% | 12,487 | $5.88 | $5.52 $6.26 |
| Sep 21, 2026 | $5.85 | $5.98 | $5.77 | $5.97 | +$0.12 | +2.05% | 30,985 | $5.83 | $5.77 $5.98 |
| Sep 18, 2026 | $6.01 | $6.01 | $5.72 | $5.85 | $-0.11 | -1.85% | 106,548 | $5.82 | $5.72 $6.01 |
| Sep 17, 2026 | $5.86 | $5.96 | $5.61 | $5.96 | +$0.09 | +1.53% | 7,865 | $5.73 | $5.61 $5.96 |
| Sep 16, 2026 | $5.95 | $6.08 | $5.64 | $5.87 | $-0.20 | -3.29% | 8,001 | $5.97 | $5.64 $6.08 |
| Sep 15, 2026 | $6.10 | $6.10 | $5.87 | $6.07 | $-0.03 | -0.49% | 4,645 | $5.99 | $5.87 $6.10 |
| Sep 14, 2026 | $6.37 | $6.37 | $6.10 | $6.10 | $-0.10 | -1.61% | 7,782 | $6.17 | $6.10 $6.37 |
| Sep 11, 2026 | $6.23 | $6.35 | $6.20 | $6.20 | $-0.11 | -1.74% | 4,283 | $6.26 | $6.20 $6.35 |
| Sep 10, 2026 | $6.54 | $6.54 | $6.26 | $6.31 | $-0.18 | -2.77% | 15,531 | $6.40 | $6.26 $6.54 |
| Sep 9, 2026 | $6.27 | $6.54 | $6.27 | $6.49 | +$0.22 | +3.51% | 45,257 | $6.43 | $6.27 $6.54 |
| Sep 8, 2026 | $6.39 | $6.46 | $5.82 | $6.27 | $-0.02 | -0.32% | 64,965 | $6.26 | $5.82 $6.46 |
| Sep 4, 2026 | $6.24 | $6.31 | $6.12 | $6.29 | +$0.05 | +0.80% | 9,039 | $6.28 | $6.12 $6.31 |
| Sep 3, 2026 | $6.30 | $6.31 | $6.15 | $6.24 | +$0.13 | +2.13% | 2,978 | $6.24 | $6.15 $6.31 |
| Sep 2, 2026 | $6.26 | $6.26 | $6.04 | $6.11 | $-0.13 | -2.08% | 5,880 | $6.14 | $6.04 $6.26 |
| Sep 1, 2026 | $6.43 | $6.47 | $6.20 | $6.24 | $-0.14 | -2.19% | 15,977 | $6.30 | $6.20 $6.47 |
| Aug 31, 2026 | $6.31 | $6.48 | $6.20 | $6.38 | +$0.12 | +1.88% | 45,501 | $6.35 | $6.20 $6.48 |
| Aug 28, 2026 | $6.48 | $6.62 | $6.26 | $6.26 | $-0.21 | -3.21% | 4,387 | $6.44 | $6.26 $6.62 |
| Aug 27, 2026 | $6.68 | $6.77 | $6.04 | $6.47 | $-0.06 | -0.84% | 16,035 | $6.47 | $6.04 $6.77 |
| Aug 26, 2026 | $6.40 | $6.84 | $5.97 | $6.53 | +$0.15 | +2.27% | 34,426 | $6.31 | $5.97 $6.84 |
| Aug 25, 2026 | $6.45 | $6.57 | $6.25 | $6.38 | $-0.08 | -1.24% | 8,020 | $6.35 | $6.25 $6.57 |