5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
+10.70%
YEAR-TO-DATE PERFORMANCE
+9.66%
1 YEAR PERFORMANCE
+0.87%
New York City REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 271 | $23.59 M |
| 06/04/2025 | $9.00 | $9.67 (7.44%) | $9.67 | $9.00 | 2.60 K | $24.50 M |
| 06/03/2025 | $9.06 | $8.95 (-1.21%) | $9.06 | $8.95 | 1.70 K | $22.68 M |
| 06/02/2025 | $8.75 | $8.93 (2.06%) | $9.52 | $8.75 | 3.92 K | $22.62 M |
| 05/30/2025 | $9.75 | $9.65 (-1.03%) | $9.96 | $9.37 | 2.90 K | $24.45 M |
| 05/29/2025 | $9.82 | $9.75 (-0.71%) | $9.82 | $9.75 | 531 | $24.70 M |
| 05/28/2025 | $9.83 | $9.91 (0.81%) | $10.30 | $9.38 | 9.20 K | $25.11 M |
| 05/27/2025 | $10.30 | $9.70 (-5.83%) | $10.30 | $9.70 | 1.60 K | $24.58 M |
| 05/23/2025 | $10.77 | $10.60 (-1.58%) | $10.80 | $10.07 | 4.00 K | $26.86 M |
| 05/22/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 915 | $27.36 M |
| 05/21/2025 | $10.05 | $10.56 (5.07%) | $10.56 | $9.60 | 1.75 K | $26.75 M |
| 05/20/2025 | $10.30 | $10.25 (-0.49%) | $10.94 | $10.25 | 3.00 K | $25.97 M |
| 05/19/2025 | $11.14 | $10.57 (-5.12%) | $11.29 | $10.45 | 4.61 K | $26.78 M |
| 05/16/2025 | $10.50 | $10.90 (3.81%) | $10.90 | $10.50 | 3.50 K | $27.62 M |
| 05/15/2025 | $11.00 | $10.65 (-3.18%) | $11.00 | $10.65 | 5.30 K | $26.98 M |
| 05/14/2025 | $11.25 | $10.55 (-6.22%) | $11.75 | $10.55 | 2.50 K | $26.73 M |
| 05/13/2025 | $11.08 | $11.25 (1.53%) | $11.25 | $10.74 | 2.70 K | $28.50 M |
| 05/12/2025 | $11.40 | $11.50 (0.88%) | $11.77 | $10.81 | 1.70 K | $29.14 M |
| 05/09/2025 | $11.13 | $11.47 (3.05%) | $11.47 | $11.13 | 900 | $29.06 M |
| 05/08/2025 | $11.71 | $11.47 (-2.05%) | $11.71 | $11.47 | 919 | $29.33 M |
| 05/07/2025 | $11.13 | $11.66 (4.76%) | $11.66 | $11.13 | 2.03 K | $29.82 M |
| 05/06/2025 | $11.22 | $11.13 (-0.8%) | $11.22 | $11.13 | 741 | $28.46 M |
| 05/05/2025 | $10.68 | $11.00 (3%) | $11.02 | $10.68 | 2.11 K | $28.13 M |
| 05/02/2025 | $11.73 | $10.80 (-7.93%) | $11.73 | $10.80 | 1.20 K | $27.62 M |
| 05/01/2025 | $11.32 | $11.13 (-1.68%) | $12.00 | $11.13 | 1.50 K | $28.46 M |
| 04/30/2025 | $11.11 | $11.33 (1.98%) | $11.72 | $11.11 | 2.42 K | $28.97 M |
| 04/29/2025 | $11.09 | $11.54 (4.06%) | $11.60 | $11.09 | 2.41 K | $29.51 M |
| 04/28/2025 | $11.98 | $11.54 (-3.67%) | $12.00 | $11.54 | 1.83 K | $29.51 M |
| 04/25/2025 | $12.75 | $12.00 (-5.88%) | $12.75 | $11.32 | 5.65 K | $30.68 M |
| 04/24/2025 | $10.93 | $11.94 (9.24%) | $12.24 | $10.93 | 4.30 K | $30.53 M |
| 04/23/2025 | $11.30 | $11.33 (0.27%) | $11.49 | $11.30 | 1.10 K | $28.97 M |
| 04/22/2025 | $11.13 | $11.53 (3.59%) | $11.70 | $11.13 | 2.92 K | $29.48 M |
| 04/21/2025 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 600 | $29.64 M |
| 04/17/2025 | $11.05 | $11.70 (5.88%) | $11.70 | $10.51 | 5.74 K | $29.92 M |
| 04/16/2025 | $11.70 | $11.37 (-2.82%) | $11.70 | $11.06 | 18.83 K | $29.07 M |
| 04/15/2025 | $11.90 | $12.50 (5.04%) | $13.59 | $11.82 | 27.10 K | $31.96 M |
| 04/14/2025 | $11.81 | $12.13 (2.71%) | $12.43 | $11.81 | 17.20 K | $31.02 M |
| 04/11/2025 | $11.99 | $12.00 (0.08%) | $12.00 | $11.80 | 5.30 K | $30.68 M |
| 04/10/2025 | $11.16 | $11.86 (6.27%) | $11.95 | $11.10 | 7.80 K | $30.33 M |
| 04/09/2025 | $11.18 | $11.45 (2.42%) | $11.72 | $11.18 | 3.00 K | $29.28 M |
| 04/08/2025 | $11.39 | $11.47 (0.7%) | $11.95 | $10.70 | 5.80 K | $29.33 M |
| 04/07/2025 | $10.80 | $11.01 (1.94%) | $11.34 | $9.99 | 7.00 K | $28.15 M |
| 04/04/2025 | $11.22 | $10.65 (-5.08%) | $11.23 | $9.43 | 13.35 K | $27.23 M |
| 04/03/2025 | $10.94 | $11.31 (3.38%) | $12.19 | $9.48 | 14.62 K | $28.92 M |
| 04/02/2025 | $11.27 | $11.27 (0%) | $12.17 | $11.20 | 4.32 K | $28.82 M |
| 04/01/2025 | $11.21 | $11.38 (1.52%) | $12.10 | $10.90 | 7.50 K | $29.10 M |
| 03/31/2025 | $11.97 | $11.20 (-6.43%) | $12.20 | $10.65 | 23.10 K | $28.64 M |
| 03/28/2025 | $10.73 | $11.45 (6.71%) | $12.48 | $10.40 | 14.20 K | $29.28 M |
| 03/27/2025 | $10.75 | $10.54 (-1.95%) | $10.75 | $10.04 | 2.32 K | $26.95 M |
| 03/26/2025 | $10.75 | $10.55 (-1.86%) | $10.75 | $10.53 | 3.23 K | $26.98 M |
| 03/25/2025 | $10.75 | $10.73 (-0.19%) | $10.75 | $10.54 | 2.90 K | $27.44 M |
| 03/24/2025 | $10.35 | $10.75 (3.86%) | $10.95 | $10.05 | 10.31 K | $27.49 M |
| 03/21/2025 | $9.40 | $10.35 (10.11%) | $10.53 | $9.40 | 4.74 K | $26.47 M |
| 03/20/2025 | $9.45 | $9.56 (1.16%) | $10.01 | $9.30 | 3.64 K | $24.45 M |
| 03/19/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1.84 K | $25.32 M |
| 03/18/2025 | $9.82 | $9.51 (-3.16%) | $10.00 | $9.51 | 2.80 K | $24.32 M |
| 03/17/2025 | $9.75 | $10.00 (2.56%) | $10.15 | $9.69 | 1.74 K | $25.57 M |
| 03/14/2025 | $10.00 | $10.00 (0%) | $10.21 | $9.80 | 3.90 K | $25.57 M |
| 03/13/2025 | $9.99 | $10.34 (3.5%) | $10.34 | $9.80 | 3.82 K | $26.44 M |
| 03/12/2025 | $10.00 | $9.96 (-0.4%) | $10.21 | $9.65 | 9.20 K | $25.47 M |
| 03/11/2025 | $10.24 | $10.20 (-0.39%) | $10.40 | $10.00 | 3.01 K | $26.08 M |
| 03/10/2025 | $10.38 | $10.20 (-1.73%) | $10.38 | $10.06 | 2.60 K | $26.08 M |
| 03/07/2025 | $10.58 | $9.96 (-5.86%) | $10.58 | $9.67 | 1.21 K | $25.47 M |
| 03/06/2025 | $10.02 | $10.25 (2.3%) | $10.50 | $9.75 | 4.60 K | $26.21 M |
| 03/05/2025 | $10.12 | $10.78 (6.52%) | $10.78 | $9.80 | 9.30 K | $27.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
