Want to see NYC full AI Analyst Report?
New York City REIT (NYC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | -0.33% | 1,117 | 0.05 |
| Oct 29, 2026 | 5.98 | 6.15 | 5.81 | 5.98 | 5.98 | +2.75% | 0 | 0.00 |
| Oct 28, 2026 | 5.80 | 5.99 | 5.71 | 5.82 | 5.82 | -0.34% | 16,039 | 0.71 |
| Oct 27, 2026 | 5.85 | 6.06 | 5.84 | 5.84 | 5.84 | +0.52% | 2,585 | 0.11 |
| Oct 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.02% | 627 | 0.03 |
| Oct 23, 2026 | 5.93 | 6.10 | 5.90 | 5.93 | 5.93 | +2.77% | 2,509 | 0.10 |
| Oct 22, 2026 | 6.15 | 6.15 | 5.75 | 5.77 | 5.77 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 6.15 | 6.15 | 5.75 | 5.77 | 5.77 | -3.35% | 3,212 | 0.13 |
| Oct 20, 2026 | 5.68 | 6.28 | 5.68 | 5.97 | 5.97 | -1.65% | 2,517 | 0.10 |
| Oct 19, 2026 | 6.07 | 6.33 | 5.81 | 6.07 | 6.07 | +5.31% | 0 | 0.00 |
| Oct 16, 2026 | 5.71 | 5.91 | 5.71 | 5.76 | 5.76 | -1.47% | 912 | 0.04 |
| Oct 15, 2026 | 5.72 | 5.85 | 5.72 | 5.85 | 5.85 | -0.43% | 278 | 0.01 |
| Oct 14, 2026 | 5.84 | 5.88 | 5.50 | 5.88 | 5.88 | +4.72% | 13,016 | 0.47 |
| Oct 13, 2026 | 5.61 | 5.90 | 5.61 | 5.61 | 5.61 | -0.18% | 2,874 | 0.08 |
| Oct 12, 2026 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | -7.41% | 2,687 | 0.07 |
| Oct 09, 2026 | 6.07 | 6.39 | 5.75 | 6.07 | 6.07 | +7.24% | 0 | 0.00 |
| Oct 08, 2026 | 6.05 | 6.05 | 5.66 | 5.66 | 5.66 | -8.27% | 10,299 | 0.28 |
| Oct 07, 2026 | 6.34 | 6.34 | 5.92 | 6.17 | 6.17 | -1.28% | 7,256 | 0.20 |
| Oct 06, 2026 | 6.61 | 6.73 | 6.09 | 6.25 | 6.25 | -0.16% | 27,741 | 0.76 |
| Oct 05, 2026 | 6.63 | 6.85 | 6.12 | 6.26 | 6.26 | -3.84% | 46,444 | 1.22 |
| Oct 02, 2026 | 5.82 | 6.51 | 5.82 | 6.51 | 6.51 | +5.60% | 4,252 | 0.11 |
| Oct 01, 2026 | 5.93 | 6.17 | 5.93 | 6.17 | 6.17 | +0.74% | 943 | 0.02 |
| Sep 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.16% | 1,184 | 0.03 |
| Sep 29, 2026 | 6.15 | 6.41 | 6.11 | 6.11 | 6.11 | -3.48% | 3,186 | 0.08 |
| Sep 28, 2026 | 6.42 | 6.80 | 6.33 | 6.33 | 6.33 | -2.62% | 13,351 | 0.33 |
| Sep 25, 2026 | 6.34 | 6.50 | 6.18 | 6.50 | 6.50 | +0.00% | 4,474 | 0.11 |
| Sep 24, 2026 | 6.15 | 6.50 | 6.12 | 6.50 | 6.50 | +4.00% | 4,226 | 0.10 |
| Sep 23, 2026 | 5.94 | 6.25 | 5.84 | 6.25 | 6.25 | +3.31% | 11,288 | 0.26 |
| Sep 22, 2026 | 5.86 | 6.26 | 5.52 | 6.05 | 6.05 | +1.34% | 12,487 | 0.27 |
| Sep 21, 2026 | 5.85 | 5.98 | 5.77 | 5.97 | 5.97 | +2.05% | 30,985 | 0.67 |
| Sep 18, 2026 | 6.01 | 6.01 | 5.72 | 5.85 | 5.85 | -1.85% | 106,548 | 2.34 |
| Sep 17, 2026 | 5.86 | 5.96 | 5.61 | 5.96 | 5.96 | +1.53% | 7,864 | 0.17 |
| Sep 16, 2026 | 5.95 | 6.08 | 5.64 | 5.87 | 5.87 | -3.29% | 8,001 | 0.18 |
| Sep 15, 2026 | 6.10 | 6.10 | 5.87 | 6.07 | 6.07 | -0.49% | 4,645 | 0.10 |
| Sep 14, 2026 | 6.37 | 6.37 | 6.10 | 6.10 | 6.10 | -1.61% | 7,782 | 0.17 |
| Sep 11, 2026 | 6.23 | 6.35 | 6.20 | 6.20 | 6.20 | -1.74% | 4,283 | 0.09 |
| Sep 10, 2026 | 6.54 | 6.54 | 6.26 | 6.31 | 6.31 | -2.77% | 15,531 | 0.34 |
| Sep 09, 2026 | 6.27 | 6.54 | 6.27 | 6.49 | 6.49 | +3.51% | 45,256 | 0.94 |
| Sep 08, 2026 | 6.39 | 6.46 | 5.82 | 6.27 | 6.27 | -0.32% | 64,964 | 1.36 |
| Sep 07, 2026 | 6.24 | 6.31 | 6.12 | 6.29 | 6.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.24 | 6.31 | 6.12 | 6.29 | 6.29 | +0.80% | 9,039 | 0.19 |
| Sep 03, 2026 | 6.30 | 6.31 | 6.15 | 6.24 | 6.24 | +2.13% | 2,978 | 0.06 |
| Sep 02, 2026 | 6.26 | 6.26 | 6.04 | 6.11 | 6.11 | -2.08% | 5,880 | 0.12 |
| Sep 01, 2026 | 6.43 | 6.47 | 6.20 | 6.24 | 6.24 | -2.19% | 15,977 | 0.34 |
| Aug 31, 2026 | 6.31 | 6.48 | 6.20 | 6.38 | 6.38 | +1.88% | 45,501 | 0.97 |
| Aug 28, 2026 | 6.48 | 6.62 | 6.26 | 6.26 | 6.26 | -3.21% | 4,386 | 0.09 |
| Aug 27, 2026 | 6.68 | 6.77 | 6.04 | 6.47 | 6.47 | -0.84% | 16,034 | 0.34 |
| Aug 26, 2026 | 6.40 | 6.84 | 5.97 | 6.53 | 6.53 | +2.27% | 34,425 | 0.74 |
| Aug 25, 2026 | 6.45 | 6.57 | 6.25 | 6.38 | 6.38 | -1.24% | 8,020 | 0.17 |
| Aug 24, 2026 | 6.79 | 6.79 | 6.35 | 6.46 | 6.46 | -6.92% | 15,468 | 0.33 |
