New York City REIT Inc. (NYC)
8.89
-0.10 (-1.11%)
At close: Jan 15, 2025, 11:43 AM
NYC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.51 | 9.10 | 8.51 | 8.99 | 0.44 | 5.15% | 2,171 |
| Jan 13, 2025 | 8.81 | 9.09 | 8.55 | 8.55 | -0.54 | -5.94% | 5,800 |
| Jan 10, 2025 | 8.68 | 9.10 | 8.68 | 9.09 | 0.25 | 2.83% | 1,625 |
| Jan 8, 2025 | 8.85 | 9.08 | 8.67 | 8.84 | -0.15 | -1.67% | 3,018 |
| Jan 7, 2025 | 8.84 | 9.01 | 8.84 | 8.99 | -0.03 | -0.33% | 2,400 |
| Jan 6, 2025 | 9.09 | 9.09 | 8.62 | 9.02 | 0.03 | 0.33% | 7,712 |
| Jan 3, 2025 | 8.54 | 9.09 | 8.54 | 8.99 | 0.31 | 3.57% | 2,200 |
| Jan 2, 2025 | 8.83 | 8.90 | 8.53 | 8.68 | 0.19 | 2.24% | 2,200 |
| Dec 31, 2024 | 9.06 | 9.06 | 8.49 | 8.49 | -0.51 | -5.67% | 11,718 |
| Dec 30, 2024 | 8.54 | 9.22 | 8.37 | 9.00 | 0.13 | 1.47% | 9,938 |
| Dec 27, 2024 | 8.59 | 9.22 | 8.50 | 8.87 | 0.17 | 1.95% | 14,938 |
| Dec 26, 2024 | 8.36 | 8.91 | 8.15 | 8.70 | -0.12 | -1.36% | 16,128 |
| Dec 24, 2024 | 8.56 | 8.82 | 8.46 | 8.82 | 0.37 | 4.38% | 1,200 |
| Dec 23, 2024 | 8.34 | 8.82 | 8.04 | 8.45 | -0.24 | -2.76% | 3,606 |
| Dec 20, 2024 | 8.39 | 8.69 | 8.02 | 8.69 | -0.02 | -0.23% | 4,200 |
| Dec 19, 2024 | 8.38 | 8.89 | 8.37 | 8.71 | -0.02 | -0.23% | 2,600 |
| Dec 18, 2024 | 8.73 | 8.89 | 8.51 | 8.73 | -0.23 | -2.57% | 3,414 |
| Dec 17, 2024 | 7.96 | 8.99 | 7.96 | 8.96 | -0.07 | -0.78% | 2,501 |
| Dec 16, 2024 | 9.15 | 9.15 | 8.03 | 9.03 | 0.38 | 4.39% | 3,700 |
| Dec 13, 2024 | 8.32 | 8.65 | 8.05 | 8.65 | 0.24 | 2.85% | 4,500 |
| Dec 12, 2024 | 8.41 | 8.81 | 8.23 | 8.41 | 0.17 | 2.06% | 2,344 |
| Dec 11, 2024 | 8.00 | 8.50 | 7.98 | 8.24 | 0.00 | 0.00% | 6,304 |
| Dec 10, 2024 | 8.11 | 8.55 | 7.89 | 8.24 | -0.14 | -1.67% | 1,338 |
| Dec 9, 2024 | 8.19 | 8.57 | 8.19 | 8.38 | -0.07 | -0.83% | 2,400 |
| Dec 6, 2024 | 8.12 | 8.45 | 8.12 | 8.45 | 0.04 | 0.48% | 2,900 |
| Dec 5, 2024 | 8.40 | 8.55 | 8.38 | 8.41 | -0.17 | -1.98% | 2,600 |
| Dec 4, 2024 | 8.61 | 8.61 | 8.32 | 8.58 | 0.36 | 4.38% | 2,700 |
| Dec 3, 2024 | 8.02 | 8.50 | 8.02 | 8.22 | -0.32 | -3.75% | 4,200 |
| Dec 2, 2024 | 8.32 | 8.60 | 8.32 | 8.54 | -0.06 | -0.70% | 3,200 |
| Nov 29, 2024 | 8.45 | 8.60 | 8.40 | 8.60 | -0.11 | -1.26% | 2,500 |
| Nov 27, 2024 | 8.50 | 8.71 | 8.50 | 8.71 | -0.22 | -2.46% | 1,200 |
| Nov 26, 2024 | 8.67 | 8.93 | 8.61 | 8.93 | 0.33 | 3.84% | 3,200 |
| Nov 25, 2024 | 8.71 | 9.23 | 8.60 | 8.60 | -0.10 | -1.15% | 6,300 |
| Nov 22, 2024 | 8.62 | 9.00 | 8.62 | 8.70 | -0.03 | -0.34% | 2,612 |
| Nov 21, 2024 | 8.70 | 8.87 | 8.70 | 8.73 | 0.00 | 0.00% | 1,400 |
| Nov 20, 2024 | 8.78 | 8.99 | 8.60 | 8.73 | -0.26 | -2.89% | 9,245 |
| Nov 19, 2024 | 8.69 | 9.28 | 8.62 | 8.99 | 0.18 | 2.04% | 4,800 |
| Nov 18, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 0.04 | 0.46% | 400 |
| Nov 15, 2024 | 8.62 | 8.84 | 8.62 | 8.77 | 0.14 | 1.62% | 1,600 |
| Nov 14, 2024 | 8.72 | 8.72 | 8.62 | 8.63 | -0.02 | -0.23% | 800 |
| Nov 13, 2024 | 8.60 | 8.96 | 8.54 | 8.65 | 0.01 | 0.12% | 2,015 |
| Nov 12, 2024 | 8.64 | 8.94 | 8.64 | 8.64 | -0.08 | -0.92% | 2,245 |
| Nov 11, 2024 | 8.64 | 8.98 | 8.64 | 8.72 | -0.11 | -1.25% | 3,514 |
| Nov 8, 2024 | 8.87 | 8.87 | 8.83 | 8.83 | 0.13 | 1.49% | 1,008 |
| Nov 7, 2024 | 8.76 | 8.90 | 8.70 | 8.70 | -0.18 | -2.03% | 2,326 |
| Nov 6, 2024 | 8.90 | 8.90 | 8.76 | 8.88 | -0.02 | -0.22% | 1,800 |
| Nov 5, 2024 | 8.66 | 8.98 | 8.66 | 8.90 | 0.00 | 0.00% | 9,142 |
| Nov 4, 2024 | 9.05 | 9.05 | 8.67 | 8.90 | -0.12 | -1.33% | 8,300 |
| Nov 1, 2024 | 8.63 | 9.02 | 8.63 | 9.02 | 0.22 | 2.50% | 10,601 |
| Oct 31, 2024 | 8.86 | 8.99 | 8.52 | 8.80 | 0.05 | 0.57% | 5,700 |