-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
-4.94% -
3 MONTH PERFORMANCE
-6.19% -
6 MONTH PERFORMANCE
+40.43% -
YEAR-TO-DATE PERFORMANCE
+15.93% -
1 YEAR PERFORMANCE
+1.54%
New York City REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.05 | $9.24 (2.1%) | $9.77 | $8.70 | 9,271 | $23.27 M |
| 09/27/2024 | $9.01 | $9.01 (0%) | $9.01 | $9.01 | 1,000 | $22.69 M |
| 09/26/2024 | $9.03 | $9.14 (1.22%) | $9.14 | $9.03 | 844 | $23.02 M |
| 09/25/2024 | $9.35 | $9.03 (-3.42%) | $9.52 | $9.00 | 14,436 | $22.74 M |
| 09/24/2024 | $9.31 | $9.31 (0%) | $9.31 | $9.31 | 400 | $23.44 M |
| 09/23/2024 | $9.27 | $9.31 (0.43%) | $9.31 | $9.21 | 800 | $23.44 M |
| 09/20/2024 | $8.86 | $9.70 (9.48%) | $9.70 | $8.55 | 5,223 | $24.43 M |
| 09/19/2024 | $9.03 | $9.10 (0.78%) | $9.26 | $9.02 | 1,746 | $22.92 M |
| 09/18/2024 | $8.98 | $9.00 (0.22%) | $9.53 | $8.69 | 10,500 | $22.66 M |
| 09/17/2024 | $9.10 | $8.88 (-2.42%) | $9.51 | $8.75 | 11,800 | $22.36 M |
| 09/16/2024 | $9.35 | $9.38 (0.32%) | $9.61 | $9.06 | 10,100 | $23.62 M |
| 09/13/2024 | $9.20 | $9.50 (3.26%) | $9.83 | $9.00 | 14,008 | $23.92 M |
| 09/12/2024 | $9.19 | $9.19 (0%) | $9.48 | $8.83 | 8,137 | $23.14 M |
| 09/11/2024 | $8.95 | $9.06 (1.23%) | $9.06 | $8.90 | 1,400 | $22.81 M |
| 09/10/2024 | $8.85 | $8.62 (-2.6%) | $9.35 | $8.62 | 4,213 | $21.71 M |
| 09/09/2024 | $8.60 | $8.78 (2.09%) | $9.28 | $8.39 | 17,700 | $22.11 M |
| 09/06/2024 | $8.79 | $8.94 (1.71%) | $9.47 | $8.67 | 8,145 | $22.51 M |
| 09/05/2024 | $8.75 | $9.05 (3.43%) | $9.30 | $8.60 | 7,700 | $22.79 M |
| 09/04/2024 | $9.57 | $9.00 (-5.96%) | $9.57 | $8.75 | 11,612 | $22.66 M |
| 09/03/2024 | $9.43 | $9.57 (1.48%) | $9.60 | $8.88 | 7,413 | $24.10 M |
| 08/30/2024 | $9.15 | $9.72 (6.23%) | $10.46 | $8.98 | 8,300 | $24.48 M |
| 08/29/2024 | $9.29 | $8.94 (-3.77%) | $9.29 | $8.94 | 3,222 | $22.51 M |
| 08/28/2024 | $8.53 | $8.56 (0.35%) | $8.83 | $8.25 | 4,200 | $21.56 M |
| 08/27/2024 | $9.04 | $8.79 (-2.77%) | $9.32 | $8.75 | 1,814 | $22.13 M |
| 08/26/2024 | $8.94 | $9.15 (2.35%) | $9.15 | $8.53 | 803 | $23.04 M |
| 08/23/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $22.66 M |
| 08/22/2024 | $9.06 | $9.00 (-0.66%) | $9.37 | $9.00 | 1,400 | $22.66 M |
| 08/21/2024 | $9.28 | $9.21 (-0.75%) | $9.44 | $9.03 | 5,531 | $23.19 M |
| 08/20/2024 | $9.00 | $9.11 (1.22%) | $9.11 | $9.00 | 831 | $22.94 M |
| 08/19/2024 | $9.15 | $9.04 (-1.2%) | $9.54 | $8.62 | 10,900 | $22.76 M |
| 08/16/2024 | $8.55 | $9.01 (5.38%) | $9.32 | $8.55 | 9,100 | $22.69 M |
| 08/15/2024 | $8.55 | $8.71 (1.87%) | $8.71 | $8.52 | 4,235 | $21.93 M |
| 08/14/2024 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 546 | $21.68 M |
| 08/13/2024 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 707 | $21.43 M |
| 08/12/2024 | $8.65 | $8.51 (-1.62%) | $8.65 | $8.51 | 705 | $21.43 M |
| 08/09/2024 | $8.70 | $8.92 (2.53%) | $9.15 | $8.70 | 2,428 | $22.46 M |
| 08/08/2024 | $8.75 | $8.74 (-0.11%) | $8.75 | $8.74 | 400 | $22.01 M |
| 08/07/2024 | $8.02 | $8.10 (1%) | $8.77 | $8.02 | 1,000 | $20.40 M |
| 08/06/2024 | $8.64 | $8.60 (-0.46%) | $8.64 | $8.44 | 3,400 | $21.66 M |
| 08/05/2024 | $8.45 | $8.35 (-1.18%) | $8.45 | $8.35 | 4,500 | $21.03 M |
| 08/02/2024 | $8.52 | $8.45 (-0.82%) | $8.52 | $8.45 | 447 | $19.63 M |
| 08/01/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 610 | $19.51 M |
| 07/31/2024 | $8.98 | $8.39 (-6.57%) | $8.98 | $8.38 | 1,600 | $19.49 M |
| 07/30/2024 | $8.16 | $8.67 (6.25%) | $8.68 | $8.16 | 919 | $20.14 M |
| 07/29/2024 | $8.45 | $8.45 (0%) | $8.45 | $8.45 | 300 | |
| 07/26/2024 | $8.21 | $8.45 (2.92%) | $8.50 | $8.21 | 5,800 | $19.63 M |
| 07/25/2024 | $8.48 | $8.46 (-0.24%) | $8.68 | $8.37 | 5,200 | $19.65 M |
| 07/24/2024 | $8.53 | $8.56 (0.35%) | $8.56 | $8.53 | 1,200 | $19.88 M |
| 07/23/2024 | $8.49 | $8.79 (3.53%) | $8.84 | $8.49 | 843 | $20.42 M |
| 07/22/2024 | $8.87 | $8.55 (-3.61%) | $9.05 | $8.55 | 1,079 | $19.86 M |
| 07/19/2024 | $7.97 | $8.86 (11.17%) | $9.20 | $7.97 | 6,986 | $20.58 M |
| 07/18/2024 | $8.75 | $7.97 (-8.91%) | $8.75 | $7.55 | 15,009 | $18.51 M |
| 07/17/2024 | $8.89 | $8.55 (-3.82%) | $8.99 | $8.50 | 2,620 | $19.86 M |
| 07/16/2024 | $9.79 | $9.19 (-6.13%) | $9.79 | $9.06 | 3,709 | $21.34 M |
| 07/15/2024 | $10.53 | $9.79 (-7.03%) | $10.53 | $9.65 | 1,591 | $22.74 M |
| 07/12/2024 | $10.21 | $10.25 (0.39%) | $10.91 | $10.21 | 2,159 | $23.81 M |
| 07/11/2024 | $9.95 | $10.15 (2.01%) | $10.75 | $9.95 | 1,876 | $23.57 M |
| 07/10/2024 | $9.96 | $10.05 (0.9%) | $10.05 | $9.96 | 683 | $23.34 M |
| 07/09/2024 | $9.67 | $10.08 (4.24%) | $10.25 | $9.67 | 2,202 | $23.41 M |
| 07/08/2024 | $10.15 | $10.40 (2.46%) | $10.40 | $10.05 | 970 | $24.15 M |
| 07/05/2024 | $9.46 | $10.04 (6.13%) | $10.24 | $9.46 | 5,943 | $23.32 M |
| 07/03/2024 | $9.57 | $9.81 (2.51%) | $9.81 | $9.57 | 1,769 | $22.78 M |
| 07/02/2024 | $9.69 | $9.74 (0.52%) | $9.90 | $9.61 | 1,122 | $22.62 M |
| 07/01/2024 | $9.51 | $9.85 (3.58%) | $9.85 | $9.51 | 3,168 | $22.88 M |