American Strategic Investment Co. (NYC) stock
NYCNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 6/3096% below fair value
$5.96+0.14 (+2.41%)
Close on Oct 30, 2026Market cap $18.86MP/E 1.2Yield –
Price history
American Strategic Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.96
+2.41% on the day
52-week range
$5.50 – $13.97
-57.3% from the high
Change over 52 weeks
-38.3%
From $9.66 on Oct 30, 2025
Average volume
34,672
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.07 | $6.07 | $5.96 | $5.96 | +2.41% | 1,117 |
| Oct 29, 2026 | $5.82 | $5.82 | $5.82 | $5.82 | 0.00% | 304 |
| Oct 28, 2026 | $5.80 | $5.99 | $5.71 | $5.82 | -0.34% | 16,039 |
| Oct 27, 2026 | $5.85 | $6.06 | $5.84 | $5.84 | +0.52% | 2,585 |
| Oct 26, 2026 | $5.81 | $5.81 | $5.81 | $5.81 | -2.02% | 627 |
| Oct 23, 2026 | $5.93 | $6.10 | $5.90 | $5.93 | +2.77% | 2,510 |
| Oct 22, 2026 | $5.77 | $5.77 | $5.77 | $5.77 | 0.00% | 417 |
| Oct 21, 2026 | $6.15 | $6.15 | $5.75 | $5.77 | -3.35% | 3,212 |
| Oct 20, 2026 | $5.68 | $6.28 | $5.68 | $5.97 | +3.56% | 2,517 |
| Oct 19, 2026 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 581 |
| Oct 16, 2026 | $5.71 | $5.91 | $5.71 | $5.76 | -1.46% | 912 |
| Oct 15, 2026 | $5.72 | $5.85 | $5.72 | $5.85 | -0.43% | 278 |
| Oct 14, 2026 | $5.84 | $5.88 | $5.50 | $5.88 | +4.72% | 13,016 |
| Oct 13, 2026 | $5.61 | $5.90 | $5.61 | $5.61 | -0.18% | 2,874 |
| Oct 12, 2026 | $5.72 | $5.78 | $5.62 | $5.62 | -0.71% | 2,687 |
| Oct 9, 2026 | $5.66 | $5.66 | $5.66 | $5.66 | 0.00% | 1,287 |
| Oct 8, 2026 | $6.05 | $6.05 | $5.66 | $5.66 | -8.27% | 10,299 |
| Oct 7, 2026 | $6.34 | $6.34 | $5.92 | $6.17 | -1.28% | 7,256 |
| Oct 6, 2026 | $6.61 | $6.73 | $6.09 | $6.25 | -0.16% | 27,741 |
| Oct 5, 2026 | $6.63 | $6.85 | $6.12 | $6.26 | -3.84% | 46,444 |
| Oct 2, 2026 | $5.82 | $6.51 | $5.82 | $6.51 | +5.60% | 4,252 |
| Oct 1, 2026 | $5.93 | $6.17 | $5.93 | $6.17 | +0.74% | 943 |
| Sep 30, 2026 | $6.12 | $6.12 | $6.12 | $6.12 | +0.16% | 1,184 |
| Sep 29, 2026 | $6.15 | $6.41 | $6.11 | $6.11 | -3.48% | 3,186 |
| Sep 28, 2026 | $6.42 | $6.80 | $6.33 | $6.33 | -2.62% | 13,351 |
| Sep 25, 2026 | $6.34 | $6.50 | $6.18 | $6.50 | 0.00% | 4,474 |
| Sep 24, 2026 | $6.15 | $6.50 | $6.12 | $6.50 | +4.00% | 4,226 |
| Sep 23, 2026 | $5.94 | $6.25 | $5.84 | $6.25 | +3.31% | 11,288 |
| Sep 22, 2026 | $5.86 | $6.26 | $5.52 | $6.05 | +1.34% | 12,487 |
| Sep 21, 2026 | $5.85 | $5.98 | $5.77 | $5.97 | +2.05% | 30,985 |
| Sep 18, 2026 | $6.01 | $6.01 | $5.72 | $5.85 | -1.85% | 106,548 |
| Sep 17, 2026 | $5.86 | $5.96 | $5.61 | $5.96 | +1.53% | 7,864 |
| Sep 16, 2026 | $5.95 | $6.08 | $5.64 | $5.87 | -3.29% | 8,001 |
| Sep 15, 2026 | $6.10 | $6.10 | $5.87 | $6.07 | -0.49% | 4,645 |
| Sep 14, 2026 | $6.37 | $6.37 | $6.10 | $6.10 | -1.61% | 7,782 |
| Sep 11, 2026 | $6.23 | $6.35 | $6.20 | $6.20 | -1.74% | 4,283 |
| Sep 10, 2026 | $6.54 | $6.54 | $6.26 | $6.31 | -2.77% | 15,531 |
| Sep 9, 2026 | $6.27 | $6.54 | $6.27 | $6.49 | +3.51% | 45,256 |
| Sep 8, 2026 | $6.39 | $6.46 | $5.82 | $6.27 | -0.32% | 64,964 |
| Sep 4, 2026 | $6.24 | $6.31 | $6.12 | $6.29 | +0.80% | 9,039 |
| Sep 3, 2026 | $6.30 | $6.31 | $6.15 | $6.24 | +2.13% | 2,978 |
| Sep 2, 2026 | $6.26 | $6.26 | $6.04 | $6.11 | -2.08% | 5,880 |
| Sep 1, 2026 | $6.43 | $6.47 | $6.20 | $6.24 | -2.19% | 15,977 |
| Aug 31, 2026 | $6.31 | $6.48 | $6.20 | $6.38 | +1.88% | 45,501 |
| Aug 28, 2026 | $6.48 | $6.62 | $6.26 | $6.26 | -3.21% | 4,387 |
| Aug 27, 2026 | $6.68 | $6.77 | $6.04 | $6.47 | -0.84% | 16,034 |
| Aug 26, 2026 | $6.40 | $6.84 | $5.97 | $6.53 | +2.27% | 34,425 |
| Aug 25, 2026 | $6.45 | $6.57 | $6.25 | $6.38 | -1.24% | 8,020 |
| Aug 24, 2026 | $6.79 | $6.79 | $6.35 | $6.46 | -6.92% | 15,468 |
| Aug 21, 2026 | $6.94 | $7.23 | $6.77 | $6.94 | -1.56% | 63,719 |
| Aug 20, 2026 | $7.02 | $7.18 | $6.87 | $7.05 | +1.00% | 88,633 |
| Aug 19, 2026 | $7.04 | $7.15 | $6.89 | $6.98 | -0.57% | 59,184 |
| Aug 18, 2026 | $6.86 | $7.21 | $6.72 | $7.02 | +2.78% | 44,707 |
| Aug 17, 2026 | $7.41 | $7.75 | $6.63 | $6.83 | -9.66% | 21,068 |
| Aug 14, 2026 | $7.50 | $7.58 | $7.50 | $7.56 | -0.26% | 4,682 |
| Aug 13, 2026 | $7.28 | $7.75 | $7.28 | $7.58 | 0.00% | 13,101 |
| Aug 12, 2026 | $8.14 | $8.14 | $7.42 | $7.58 | -5.25% | 5,020 |
| Aug 11, 2026 | $8.23 | $8.31 | $8.00 | $8.00 | -2.79% | 6,311 |
| Aug 10, 2026 | $8.60 | $8.60 | $8.20 | $8.23 | -5.62% | 186,824 |
| Aug 7, 2026 | $9.05 | $9.39 | $8.57 | $8.72 | +0.81% | 7,808 |
| Aug 6, 2026 | $8.79 | $9.21 | $8.51 | $8.65 | -1.59% | 41,646 |
| Aug 5, 2026 | $9.26 | $9.42 | $8.79 | $8.79 | -6.39% | 11,002 |
| Aug 4, 2026 | $8.66 | $9.80 | $8.50 | $9.39 | +5.15% | 107,705 |
| Aug 3, 2026 | $9.13 | $9.56 | $8.93 | $8.93 | -0.89% | 72,592 |
| Jul 31, 2026 | $9.35 | $9.65 | $8.95 | $9.01 | -5.65% | 67,160 |
| Jul 30, 2026 | $9.73 | $9.73 | $9.30 | $9.55 | -0.62% | 8,456 |
| Jul 29, 2026 | $9.63 | $9.84 | $8.94 | $9.61 | +9.08% | 91,364 |
| Jul 28, 2026 | $8.44 | $9.15 | $8.40 | $8.81 | +2.56% | 38,458 |
| Jul 27, 2026 | $8.37 | $8.98 | $8.23 | $8.59 | +4.82% | 24,438 |
| Jul 24, 2026 | $8.26 | $8.34 | $8.18 | $8.20 | +0.80% | 1,896 |
| Jul 23, 2026 | $8.12 | $8.21 | $8.11 | $8.13 | -2.52% | 3,705 |
| Jul 22, 2026 | $8.42 | $8.45 | $8.05 | $8.34 | +1.09% | 9,950 |
| Jul 21, 2026 | $8.43 | $8.48 | $8.25 | $8.25 | -1.67% | 18,966 |
| Jul 20, 2026 | $8.64 | $8.64 | $8.28 | $8.39 | -0.24% | 6,270 |
| Jul 17, 2026 | $8.36 | $8.78 | $8.21 | $8.41 | -1.29% | 117,802 |
| Jul 16, 2026 | $8.30 | $9.01 | $8.27 | $8.52 | -0.12% | 554,728 |
| Jul 15, 2026 | $8.53 | $8.64 | $8.53 | $8.53 | +1.43% | 737 |
| Jul 14, 2026 | $8.40 | $8.43 | $8.17 | $8.41 | +0.12% | 14,852 |
| Jul 13, 2026 | $8.20 | $8.73 | $8.11 | $8.40 | +1.82% | 26,229 |
| Jul 10, 2026 | $8.36 | $8.36 | $8.25 | $8.25 | -2.83% | 8,378 |
| Jul 9, 2026 | $8.68 | $8.68 | $8.30 | $8.49 | -2.53% | 6,519 |
| Jul 8, 2026 | $8.59 | $8.81 | $8.19 | $8.71 | +4.31% | 155,457 |
| Jul 7, 2026 | $9.19 | $9.19 | $8.16 | $8.35 | -10.70% | 21,779 |
| Jul 6, 2026 | $9.03 | $9.35 | $8.62 | $9.35 | +0.32% | 109,736 |
| Jul 2, 2026 | $9.16 | $9.83 | $9.02 | $9.32 | +3.44% | 14,824 |
| Jul 1, 2026 | $9.70 | $9.70 | $8.67 | $9.01 | -6.54% | 50,610 |
| Jun 30, 2026 | $9.45 | $9.85 | $8.55 | $9.64 | +2.99% | 31,189 |
| Jun 29, 2026 | $8.55 | $9.43 | $8.55 | $9.36 | +6.97% | 122,856 |
| Jun 26, 2026 | $8.30 | $8.95 | $8.28 | $8.75 | +4.54% | 8,111 |
| Jun 25, 2026 | $8.22 | $8.73 | $7.79 | $8.37 | +3.85% | 220,374 |
| Jun 24, 2026 | $8.01 | $8.32 | $8.00 | $8.06 | -2.66% | 28,254 |
| Jun 23, 2026 | $7.79 | $8.32 | $7.77 | $8.28 | +7.39% | 49,495 |
| Jun 22, 2026 | $7.70 | $8.01 | $7.51 | $7.71 | +1.31% | 13,182 |
| Jun 18, 2026 | $8.00 | $8.32 | $7.56 | $7.61 | -3.67% | 8,833 |
| Jun 17, 2026 | $8.20 | $8.42 | $7.77 | $7.90 | -1.62% | 20,997 |
| Jun 16, 2026 | $8.05 | $8.28 | $8.03 | $8.03 | -2.31% | 7,376 |
| Jun 15, 2026 | $7.78 | $8.63 | $7.78 | $8.22 | +5.66% | 2,990 |
| Jun 12, 2026 | $7.31 | $8.00 | $7.31 | $7.78 | +4.43% | 14,742 |
| Jun 11, 2026 | $8.60 | $11.01 | $7.00 | $7.45 | -13.37% | 186,794 |
| Jun 10, 2026 | $9.00 | $9.25 | $8.30 | $8.60 | -4.34% | 41,909 |
| Jun 9, 2026 | $8.51 | $8.99 | $8.47 | $8.99 | +5.76% | 17,288 |
| Jun 8, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | +2.90% | 1,994 |
| Jun 5, 2026 | $8.50 | $9.00 | $8.26 | $8.26 | -3.86% | 10,003 |
| Jun 4, 2026 | $8.59 | $8.59 | $8.59 | $8.59 | -1.01% | 1,016 |
| Jun 3, 2026 | $8.69 | $8.69 | $8.54 | $8.68 | +2.12% | 2,980 |
| Jun 2, 2026 | $8.36 | $8.50 | $8.36 | $8.50 | -2.07% | 1,460 |
| Jun 1, 2026 | $8.53 | $8.75 | $8.20 | $8.68 | +1.17% | 26,648 |
| May 29, 2026 | $8.61 | $8.99 | $8.57 | $8.58 | -3.70% | 3,328 |
| May 28, 2026 | $8.74 | $9.13 | $8.60 | $8.91 | -4.19% | 5,471 |
| May 27, 2026 | $9.81 | $10.19 | $8.70 | $9.30 | -5.97% | 43,813 |
| May 26, 2026 | $9.71 | $10.07 | $9.71 | $9.89 | +4.99% | 1,767 |
| May 22, 2026 | $9.10 | $9.44 | $8.85 | $9.42 | +3.52% | 7,778 |
| May 21, 2026 | $10.31 | $12.70 | $8.42 | $9.10 | -14.47% | 120,531 |
| May 20, 2026 | $10.65 | $10.65 | $10.07 | $10.64 | -0.09% | 3,029 |
| May 19, 2026 | $9.86 | $10.70 | $9.41 | $10.65 | +10.31% | 15,534 |
| May 18, 2026 | $10.01 | $10.01 | $9.29 | $9.66 | +1.63% | 4,159 |
| May 15, 2026 | $10.50 | $10.50 | $9.12 | $9.50 | -1.04% | 10,536 |
| May 14, 2026 | $8.50 | $10.50 | $8.50 | $9.60 | +12.02% | 31,902 |
| May 13, 2026 | $8.56 | $9.25 | $8.56 | $8.57 | +6.46% | 12,224 |
| May 12, 2026 | $8.41 | $13.97 | $7.16 | $8.05 | -4.17% | 313,815 |
| May 11, 2026 | $7.81 | $8.44 | $7.81 | $8.40 | +5.53% | 3,271 |
| May 8, 2026 | $7.94 | $8.57 | $7.94 | $7.96 | -2.07% | 2,529 |
| May 7, 2026 | $8.00 | $8.61 | $8.00 | $8.13 | -1.12% | 3,066 |
| May 6, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | +0.06% | 1,630 |
| May 5, 2026 | $8.23 | $8.23 | $8.22 | $8.22 | +2.69% | 2,173 |
| May 4, 2026 | $8.01 | $8.32 | $8.00 | $8.00 | 0.00% | 2,375 |
| May 1, 2026 | $8.34 | $8.35 | $8.00 | $8.00 | -0.37% | 1,868 |
| Apr 30, 2026 | $8.03 | $8.03 | $8.03 | $8.03 | 0.00% | 398 |
| Apr 29, 2026 | $8.08 | $8.08 | $8.03 | $8.03 | -2.43% | 1,132 |
| Apr 28, 2026 | $8.23 | $8.23 | $8.23 | $8.23 | +2.11% | 4,073 |
| Apr 27, 2026 | $7.97 | $8.06 | $7.97 | $8.06 | -2.01% | 529 |
| Apr 24, 2026 | $8.14 | $8.49 | $8.01 | $8.23 | -3.24% | 3,233 |
| Apr 23, 2026 | $8.05 | $8.50 | $8.05 | $8.50 | +6.12% | 5,489 |
| Apr 22, 2026 | $8.07 | $8.36 | $8.01 | $8.01 | -2.91% | 2,844 |
| Apr 21, 2026 | $8.24 | $8.25 | $8.17 | $8.25 | -3.17% | 1,971 |
| Apr 20, 2026 | $7.91 | $8.52 | $7.91 | $8.52 | +4.03% | 614 |
| Apr 17, 2026 | $8.19 | $8.19 | $8.19 | $8.19 | +3.05% | 367 |
| Apr 16, 2026 | $8.00 | $8.00 | $7.91 | $7.95 | +0.48% | 1,381 |
| Apr 15, 2026 | $8.34 | $8.67 | $7.91 | $7.91 | +0.38% | 5,021 |
| Apr 14, 2026 | $8.06 | $8.76 | $7.88 | $7.88 | -3.19% | 6,029 |
| Apr 13, 2026 | $8.50 | $8.50 | $8.06 | $8.14 | +0.37% | 1,524 |
| Apr 10, 2026 | $8.11 | $8.11 | $8.11 | $8.11 | 0.00% | 139 |
| Apr 9, 2026 | $8.06 | $8.69 | $8.06 | $8.11 | +0.62% | 886 |
| Apr 8, 2026 | $8.26 | $8.26 | $8.06 | $8.06 | -2.84% | 574 |
| Apr 7, 2026 | $8.21 | $8.30 | $8.21 | $8.30 | -1.71% | 476 |
| Apr 6, 2026 | $8.10 | $8.45 | $8.06 | $8.44 | +1.81% | 3,247 |
| Apr 2, 2026 | $8.29 | $8.29 | $8.29 | $8.29 | 0.00% | 121 |
| Apr 1, 2026 | $8.15 | $8.29 | $8.02 | $8.29 | -2.70% | 5,767 |
| Mar 31, 2026 | $8.52 | $8.52 | $8.52 | $8.52 | +2.10% | 537 |
| Mar 30, 2026 | $8.04 | $8.57 | $8.04 | $8.35 | +2.28% | 849 |
| Mar 27, 2026 | $8.16 | $8.16 | $8.16 | $8.16 | -2.29% | 581 |
| Mar 26, 2026 | $9.00 | $9.00 | $8.35 | $8.35 | -0.77% | 668 |
| Mar 25, 2026 | $8.35 | $8.41 | $8.20 | $8.41 | -1.23% | 1,065 |
| Mar 24, 2026 | $8.97 | $8.97 | $8.25 | $8.52 | -4.91% | 1,225 |
| Mar 23, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | +0.45% | 315 |
| Mar 20, 2026 | $8.50 | $8.92 | $8.50 | $8.92 | +6.25% | 4,844 |
| Mar 19, 2026 | $8.20 | $8.50 | $8.20 | $8.40 | -3.17% | 987 |
| Mar 18, 2026 | $8.09 | $8.70 | $8.09 | $8.67 | +3.09% | 873 |
| Mar 17, 2026 | $8.41 | $8.41 | $8.41 | $8.41 | -3.00% | 383 |
| Mar 16, 2026 | $8.15 | $8.70 | $8.15 | $8.67 | +6.77% | 1,745 |
| Mar 13, 2026 | $8.44 | $8.44 | $8.12 | $8.12 | -3.91% | 858 |
| Mar 12, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 892 |
| Mar 11, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 317 |
| Mar 10, 2026 | $8.45 | $8.45 | $8.45 | $8.45 | +0.36% | 167 |
| Mar 9, 2026 | $8.03 | $8.68 | $8.03 | $8.42 | +3.95% | 1,947 |
| Mar 6, 2026 | $8.02 | $8.25 | $8.02 | $8.10 | -6.36% | 1,705 |
| Mar 5, 2026 | $8.30 | $8.68 | $8.30 | $8.65 | -0.35% | 2,317 |
| Mar 4, 2026 | $8.02 | $8.68 | $8.02 | $8.68 | +3.15% | 951 |
| Mar 3, 2026 | $8.33 | $8.42 | $8.33 | $8.42 | +1.01% | 1,700 |
| Mar 2, 2026 | $8.02 | $8.35 | $8.02 | $8.33 | +2.85% | 1,238 |
| Feb 27, 2026 | $8.81 | $8.81 | $8.10 | $8.10 | +1.00% | 3,024 |
| Feb 26, 2026 | $8.58 | $8.80 | $8.02 | $8.02 | -6.20% | 9,927 |
| Feb 25, 2026 | $8.75 | $8.87 | $8.55 | $8.55 | -2.29% | 1,669 |
| Feb 24, 2026 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 389 |
| Feb 23, 2026 | $8.67 | $8.75 | $8.67 | $8.75 | -0.68% | 514 |
| Feb 20, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | -3.61% | 327 |
| Feb 19, 2026 | $8.97 | $9.30 | $8.96 | $9.14 | -1.19% | 3,099 |
| Feb 18, 2026 | $8.85 | $10.02 | $8.70 | $9.25 | +9.63% | 3,592 |
| Feb 17, 2026 | $8.23 | $8.86 | $8.23 | $8.44 | +2.02% | 4,097 |
| Feb 13, 2026 | $9.17 | $9.72 | $8.27 | $8.27 | -6.02% | 1,691 |
| Feb 12, 2026 | $8.78 | $9.00 | $8.78 | $8.80 | +0.79% | 2,136 |
| Feb 11, 2026 | $8.74 | $8.96 | $8.73 | $8.73 | -0.33% | 1,922 |
| Feb 10, 2026 | $8.76 | $8.76 | $8.76 | $8.76 | -2.12% | 298 |
| Feb 9, 2026 | $8.87 | $9.00 | $8.87 | $8.95 | -1.43% | 682 |
| Feb 6, 2026 | $9.05 | $9.45 | $9.05 | $9.08 | -3.97% | 1,343 |
| Feb 5, 2026 | $9.26 | $9.46 | $9.07 | $9.46 | +2.19% | 1,023 |
| Feb 4, 2026 | $9.01 | $9.28 | $8.50 | $9.25 | +3.96% | 1,797 |
| Feb 3, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | -7.58% | 2,128 |
| Feb 2, 2026 | $11.00 | $11.36 | $9.47 | $9.63 | -12.69% | 14,081 |
| Jan 30, 2026 | $10.84 | $11.74 | $10.58 | $11.03 | -3.08% | 4,872 |
| Jan 29, 2026 | $11.20 | $11.38 | $10.31 | $11.38 | +0.04% | 6,779 |
| Jan 28, 2026 | $10.55 | $11.99 | $10.27 | $11.38 | +7.41% | 19,104 |
| Jan 27, 2026 | $10.00 | $10.59 | $10.00 | $10.59 | +5.16% | 3,899 |
| Jan 26, 2026 | $10.35 | $10.35 | $9.93 | $10.07 | +1.21% | 1,473 |
| Jan 23, 2026 | $10.02 | $10.59 | $9.95 | $9.95 | -6.04% | 3,941 |
| Jan 22, 2026 | $10.27 | $10.72 | $9.95 | $10.59 | +2.92% | 6,044 |
| Jan 21, 2026 | $10.53 | $10.93 | $10.28 | $10.29 | -2.28% | 5,283 |
| Jan 20, 2026 | $10.22 | $10.65 | $10.12 | $10.53 | +3.03% | 13,997 |
| Jan 16, 2026 | $9.63 | $10.60 | $9.41 | $10.22 | +3.44% | 2,750 |
| Jan 15, 2026 | $10.01 | $10.35 | $9.80 | $9.88 | -1.20% | 8,665 |
| Jan 14, 2026 | $9.93 | $10.00 | $9.11 | $10.00 | +5.49% | 3,286 |
| Jan 13, 2026 | $9.40 | $9.95 | $9.20 | $9.48 | +2.49% | 5,291 |
| Jan 12, 2026 | $9.00 | $9.25 | $9.00 | $9.25 | +2.66% | 5,119 |
| Jan 9, 2026 | $8.81 | $9.30 | $8.75 | $9.01 | +0.56% | 13,403 |
| Jan 8, 2026 | $8.66 | $9.00 | $8.21 | $8.96 | +9.08% | 15,461 |
| Jan 7, 2026 | $8.20 | $8.50 | $8.12 | $8.21 | -3.25% | 2,073 |
| Jan 6, 2026 | $8.73 | $8.78 | $8.49 | $8.49 | +3.55% | 1,513 |
| Jan 5, 2026 | $8.41 | $8.41 | $7.82 | $8.20 | -4.67% | 3,037 |
| Jan 2, 2026 | $8.39 | $8.62 | $8.39 | $8.60 | +3.75% | 1,863 |
| Dec 31, 2025 | $8.18 | $8.75 | $8.18 | $8.29 | -0.31% | 14,800 |
| Dec 30, 2025 | $8.49 | $8.50 | $8.07 | $8.31 | +2.21% | 2,427 |
| Dec 29, 2025 | $8.11 | $8.50 | $7.77 | $8.14 | -2.69% | 10,830 |
| Dec 26, 2025 | $7.89 | $8.38 | $7.89 | $8.36 | +2.08% | 2,068 |
| Dec 24, 2025 | $8.15 | $8.19 | $7.91 | $8.19 | -1.09% | 2,157 |
| Dec 23, 2025 | $7.79 | $8.28 | $7.79 | $8.28 | +0.12% | 1,648 |
| Dec 22, 2025 | $7.93 | $8.27 | $7.85 | $8.27 | +2.22% | 1,914 |
| Dec 19, 2025 | $7.69 | $8.10 | $7.69 | $8.09 | -0.12% | 3,743 |
| Dec 18, 2025 | $8.11 | $8.14 | $8.10 | $8.10 | -2.29% | 1,604 |
| Dec 17, 2025 | $7.67 | $8.29 | $7.67 | $8.29 | +5.61% | 3,153 |
| Dec 16, 2025 | $7.90 | $7.97 | $7.53 | $7.85 | +3.82% | 3,280 |
| Dec 15, 2025 | $8.20 | $8.20 | $7.40 | $7.56 | -5.37% | 3,134 |
| Dec 12, 2025 | $8.00 | $8.00 | $7.44 | $7.99 | +1.14% | 2,810 |
| Dec 11, 2025 | $7.53 | $8.13 | $7.40 | $7.90 | +4.77% | 3,574 |
| Dec 10, 2025 | $8.00 | $8.21 | $7.50 | $7.54 | -8.05% | 2,313 |
| Dec 9, 2025 | $7.68 | $8.20 | $7.39 | $8.20 | +7.33% | 6,334 |
| Dec 8, 2025 | $7.27 | $7.67 | $7.27 | $7.64 | +5.38% | 2,020 |
| Dec 5, 2025 | $7.28 | $7.57 | $7.05 | $7.25 | -4.35% | 6,441 |
| Dec 4, 2025 | $7.45 | $7.85 | $7.20 | $7.58 | -1.56% | 3,873 |
| Dec 3, 2025 | $7.18 | $7.74 | $7.16 | $7.70 | +5.48% | 3,513 |
| Dec 2, 2025 | $7.80 | $7.98 | $7.03 | $7.30 | -6.61% | 8,850 |
| Dec 1, 2025 | $7.60 | $8.00 | $7.51 | $7.82 | -1.05% | 2,136 |
| Nov 28, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | +5.33% | 1,276 |
| Nov 26, 2025 | $7.34 | $7.75 | $7.25 | $7.50 | -0.49% | 6,112 |
| Nov 25, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | -1.61% | 497 |
| Nov 24, 2025 | $7.74 | $7.74 | $7.35 | $7.66 | -4.25% | 2,773 |
| Nov 21, 2025 | $7.63 | $8.00 | $7.39 | $8.00 | +3.56% | 2,342 |
| Nov 20, 2025 | $8.25 | $8.27 | $7.73 | $7.73 | -6.25% | 8,471 |
| Nov 19, 2025 | $8.25 | $8.25 | $7.49 | $8.24 | +3.00% | 1,731 |
| Nov 18, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | +1.27% | 740 |
| Nov 17, 2025 | $7.73 | $8.04 | $7.50 | $7.90 | -0.63% | 10,968 |
| Nov 14, 2025 | $7.75 | $7.99 | $7.68 | $7.95 | +1.25% | 12,179 |
| Nov 13, 2025 | $7.79 | $7.85 | $7.75 | $7.85 | -0.42% | 1,841 |
| Nov 12, 2025 | $7.65 | $8.05 | $7.65 | $7.89 | +0.45% | 1,360 |
| Nov 11, 2025 | $7.51 | $7.85 | $7.51 | $7.85 | +0.77% | 2,170 |
| Nov 10, 2025 | $7.50 | $7.79 | $7.20 | $7.79 | -0.76% | 4,833 |
| Nov 7, 2025 | $8.50 | $8.56 | $7.70 | $7.85 | -10.29% | 19,005 |
| Nov 6, 2025 | $9.01 | $9.01 | $8.50 | $8.75 | -2.89% | 1,416 |
| Nov 5, 2025 | $9.20 | $9.20 | $8.90 | $9.01 | -1.85% | 2,610 |
| Nov 4, 2025 | $9.17 | $9.18 | $9.02 | $9.18 | -0.43% | 2,165 |
| Nov 3, 2025 | $9.53 | $9.62 | $9.22 | $9.22 | -3.25% | 2,086 |
| Oct 31, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | -1.35% | 972 |
| Oct 30, 2025 | $9.81 | $9.82 | $9.51 | $9.66 | -1.63% | 2,740 |
| Oct 29, 2025 | $9.69 | $9.82 | $9.50 | $9.82 | +0.41% | 2,296 |
| Oct 28, 2025 | $9.19 | $9.78 | $9.17 | $9.78 | +3.16% | 3,187 |
| Oct 27, 2025 | $9.75 | $9.87 | $9.48 | $9.48 | -5.01% | 2,793 |
| Oct 24, 2025 | $9.74 | $10.08 | $9.74 | $9.98 | +2.89% | 1,375 |
| Oct 23, 2025 | $9.75 | $10.03 | $9.63 | $9.70 | +1.36% | 2,895 |
| Oct 22, 2025 | $9.90 | $10.00 | $9.56 | $9.57 | -2.25% | 1,781 |
| Oct 21, 2025 | $10.25 | $10.25 | $9.79 | $9.79 | -0.61% | 1,704 |
| Oct 20, 2025 | $9.98 | $10.10 | $9.67 | $9.85 | – | 4,245 |
Seasonality
NYC return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.5% | -4.0% | -4.1% | 0.5% | 1.7% | 7.3% | -7.7% | -15.6% | 0.6% | -4.0% | -14.4% | 4.4% |
| Months up | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 1 of 6 | 2 of 7 | 1 of 7 | 0 of 6 | 3 of 6 |
| 2026 | 33.1% | -26.6% | 5.2% | -5.8% | 6.8% | 12.4% | -6.5% | -29.2% | -4.1% | -2.6% | ||
| 2025 | 16.7% | 6.3% | 6.4% | 1.2% | -14.8% | 36.1% | -0.2% | -16.4% | -8.5% | -5.0% | -17.1% | 4.9% |
| 2024 | -2.3% | -10.0% | -9.4% | -6.1% | 54.4% | 4.0% | -12.3% | 15.9% | -5.0% | -4.7% | -2.3% | -1.3% |
| 2023 | -14.5% | -2.6% | -27.7% | 15.3% | -19.9% | 0.5% | -0.8% | -16.4% | 38.6% | -3.1% | -15.0% | 6.3% |
| 2022 | 3.9% | 6.3% | 13.7% | -5.4% | -39.0% | -30.5% | -29.0% | -16.9% | 4.2% | -4.0% | -26.1% | -22.7% |
| 2021 | 19.9% | 2.5% | -12.7% | 3.9% | 22.4% | 21.2% | 2.6% | -30.9% | -12.5% | 0.3% | -16.2% | 58.4% |
| 2020 | -8.3% | -8.8% | -9.7% | -18.9% |