American Strategic Investment Co.
NYCNYSEReal Estate● Active
$8.30
+$0.04(+0.48%)
Market Cap$24235004
P/E Ratio—
52W High$16.302
52W Low$7.03
American Strategic Investment Co.（NYC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nyc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.40
Jun 14, 2021
-93.0% from here
5-Year Low5Y
$5.46
May 3, 2024
+52.0% from low
IPO Priceadj.
$140.80
Aug 18, 2020
-94.1% since IPO
1 Year Ago
$9.46
Jun 9, 2025
-12.3% in 1Y
5 Years Ago
$93.84
Jun 9, 2021
-91.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NYC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2K | +0.00% |
| Jun 5, 2026 | $8.50 | $9.00 | $8.26 | $8.26 | $8.26 | 10K | -2.82% |
| Jun 4, 2026 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1K | +0.00% |
| Jun 3, 2026 | $8.69 | $8.69 | $8.54 | $8.68 | $8.68 | 3K | -0.12% |
| Jun 2, 2026 | $8.36 | $8.50 | $8.36 | $8.50 | $8.50 | 2K | +1.67% |
| Jun 1, 2026 | $8.53 | $8.75 | $8.20 | $8.68 | $8.68 | 27K | +1.76% |
| May 29, 2026 | $8.61 | $8.99 | $8.57 | $8.58 | $8.58 | 3K | -0.35% |
| May 28, 2026 | $8.74 | $9.13 | $8.60 | $8.91 | $8.91 | 6K | +1.95% |
| May 27, 2026 | $9.81 | $10.19 | $8.70 | $9.30 | $9.30 | 44K | -5.20% |
| May 26, 2026 | $9.71 | $10.07 | $9.71 | $9.89 | $9.89 | 2K | +1.85% |
| May 22, 2026 | $9.10 | $9.44 | $8.85 | $9.42 | $9.42 | 8K | +3.52% |
| May 21, 2026 | $10.31 | $12.70 | $8.42 | $9.10 | $9.10 | 121K | -11.74% |
| May 20, 2026 | $10.65 | $10.65 | $10.07 | $10.64 | $10.64 | 3K | -0.09% |
| May 19, 2026 | $9.86 | $10.70 | $9.41 | $10.65 | $10.65 | 16K | +8.01% |
| May 18, 2026 | $10.01 | $10.01 | $9.29 | $9.65 | $9.65 | 4K | -3.60% |
| May 15, 2026 | $10.50 | $10.50 | $9.12 | $9.50 | $9.50 | 11K | -9.52% |
| May 14, 2026 | $8.50 | $10.50 | $8.50 | $9.60 | $9.60 | 32K | +12.94% |
| May 13, 2026 | $8.56 | $9.24 | $8.56 | $8.57 | $8.57 | 12K | +0.12% |
| May 12, 2026 | $8.41 | $13.97 | $7.16 | $8.05 | $8.05 | 314K | -4.28% |
| May 11, 2026 | $7.81 | $8.44 | $7.81 | $8.40 | $8.40 | 3K | +7.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NYC
Jan 1 → Dec 31 · 6 years2026+1.3%$8.39 → $8.50
+1.3%
2025-6.1%$8.83 → $8.29
-6.1%
2024+6.5%$7.97 → $8.49
+6.5%
2023-43.4%$14.08 → $7.97
-43.4%
2022-83.2%$84.40 → $14.16
-83.2%
2021-8.9%$93.20 → $84.88
-8.9%
Best Year2024 · +6.5%
Worst Year2022 · -83.2%
Positive Years2 / 6
Avg Annual Return-22.3%
6Y Total Return-90.9%
6Y CAGR~-32.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat If You Invested in NYC?
If you invested $1,000 in NYC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$59
Total Return-94.1%
CAGR~-37.6% / yr
Profit$-941
Based on Aug 18, 2020 · $140.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Strategic Investment Co.（NYC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NYC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NYC 历史股价FMP 日线复权 OHLCV