5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
+23.03%
3 MONTH PERFORMANCE
+32.95%
6 MONTH PERFORMANCE
+27.59%
YEAR-TO-DATE PERFORMANCE
+37.81%
1 YEAR PERFORMANCE
+88.41%
New York City REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.05 | $11.70 (5.88%) | $11.70 | $10.51 | 5,742 | $29.92 M |
| 04/16/2025 | $11.70 | $11.37 (-2.82%) | $11.70 | $11.06 | 18,832 | $29.07 M |
| 04/15/2025 | $11.90 | $12.50 (5.04%) | $13.59 | $11.82 | 27,100 | $31.96 M |
| 04/14/2025 | $11.81 | $12.13 (2.71%) | $12.43 | $11.81 | 17,204 | $31.02 M |
| 04/11/2025 | $11.99 | $12.00 (0.08%) | $12.00 | $11.80 | 5,300 | $30.68 M |
| 04/10/2025 | $11.16 | $11.86 (6.27%) | $11.95 | $11.10 | 7,800 | $30.33 M |
| 04/09/2025 | $11.18 | $11.45 (2.42%) | $11.72 | $11.18 | 3,000 | $29.28 M |
| 04/08/2025 | $11.39 | $11.47 (0.7%) | $11.95 | $10.70 | 5,800 | $29.33 M |
| 04/07/2025 | $10.80 | $11.01 (1.94%) | $11.34 | $9.99 | 7,000 | $28.15 M |
| 04/04/2025 | $11.22 | $10.65 (-5.08%) | $11.23 | $9.43 | 13,345 | $27.23 M |
| 04/03/2025 | $10.94 | $11.31 (3.38%) | $12.19 | $9.48 | 14,623 | $28.92 M |
| 04/02/2025 | $11.27 | $11.27 (0%) | $12.17 | $11.20 | 4,319 | $28.82 M |
| 04/01/2025 | $11.21 | $11.38 (1.52%) | $12.10 | $10.90 | 7,500 | $29.10 M |
| 03/31/2025 | $11.97 | $11.20 (-6.43%) | $12.20 | $10.65 | 23,100 | $28.64 M |
| 03/28/2025 | $10.73 | $11.45 (6.71%) | $12.48 | $10.40 | 14,203 | $29.28 M |
| 03/27/2025 | $10.75 | $10.54 (-1.95%) | $10.75 | $10.04 | 2,322 | $26.95 M |
| 03/26/2025 | $10.75 | $10.55 (-1.86%) | $10.75 | $10.53 | 3,232 | $26.98 M |
| 03/25/2025 | $10.75 | $10.73 (-0.19%) | $10.75 | $10.54 | 2,900 | $27.44 M |
| 03/24/2025 | $10.35 | $10.75 (3.86%) | $10.95 | $10.05 | 10,306 | $27.49 M |
| 03/21/2025 | $9.40 | $10.35 (10.11%) | $10.53 | $9.40 | 4,741 | $26.47 M |
| 03/20/2025 | $9.45 | $9.56 (1.16%) | $10.01 | $9.30 | 3,640 | $24.45 M |
| 03/19/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1,837 | $25.32 M |
| 03/18/2025 | $9.82 | $9.51 (-3.16%) | $10.00 | $9.51 | 2,800 | $24.32 M |
| 03/17/2025 | $9.75 | $10.00 (2.56%) | $10.15 | $9.69 | 1,739 | $25.57 M |
| 03/14/2025 | $10.00 | $10.00 (0%) | $10.21 | $9.80 | 3,900 | $25.51 M |
| 03/13/2025 | $9.99 | $10.34 (3.5%) | $10.34 | $9.80 | 3,815 | $26.38 M |
| 03/12/2025 | $10.00 | $9.96 (-0.4%) | $10.21 | $9.65 | 9,200 | $25.41 M |
| 03/11/2025 | $10.24 | $10.20 (-0.39%) | $10.40 | $10.00 | 3,006 | $26.02 M |
| 03/10/2025 | $10.38 | $10.20 (-1.73%) | $10.38 | $10.06 | 2,600 | $26.02 M |
| 03/07/2025 | $10.58 | $9.96 (-5.86%) | $10.58 | $9.67 | 1,212 | $25.41 M |
| 03/06/2025 | $10.02 | $10.25 (2.3%) | $10.50 | $9.75 | 4,600 | $26.15 M |
| 03/05/2025 | $10.12 | $10.78 (6.52%) | $10.78 | $9.80 | 9,300 | $27.50 M |
| 03/04/2025 | $10.58 | $10.11 (-4.44%) | $11.02 | $10.11 | 22,539 | $25.79 M |
| 03/03/2025 | $10.76 | $10.42 (-3.16%) | $11.36 | $10.32 | 4,600 | $26.58 M |
| 02/28/2025 | $10.10 | $10.53 (4.26%) | $10.90 | $10.10 | 2,300 | $26.86 M |
| 02/27/2025 | $10.20 | $10.10 (-0.98%) | $10.20 | $10.10 | 700 | $25.77 M |
| 02/26/2025 | $10.09 | $10.26 (1.68%) | $10.26 | $10.00 | 2,926 | $26.17 M |
| 02/25/2025 | $10.50 | $10.39 (-1.05%) | $10.79 | $10.00 | 3,600 | $26.51 M |
| 02/24/2025 | $10.79 | $10.65 (-1.3%) | $11.14 | $10.30 | 1,708 | $27.17 M |
| 02/21/2025 | $10.83 | $10.45 (-3.51%) | $10.83 | $10.35 | 2,600 | $26.66 M |
| 02/20/2025 | $11.37 | $11.10 (-2.37%) | $11.58 | $10.88 | 42,900 | $28.32 M |
| 02/19/2025 | $11.45 | $11.48 (0.26%) | $11.65 | $11.27 | 6,600 | $29.29 M |
| 02/18/2025 | $11.68 | $11.55 (-1.11%) | $11.96 | $11.55 | 4,618 | $29.46 M |
| 02/14/2025 | $11.30 | $12.00 (6.19%) | $12.52 | $11.10 | 10,846 | $30.61 M |
| 02/13/2025 | $11.06 | $11.30 (2.17%) | $11.30 | $10.60 | 14,200 | $28.83 M |
| 02/12/2025 | $11.24 | $10.83 (-3.65%) | $11.24 | $10.50 | 8,300 | $27.63 M |
| 02/11/2025 | $11.20 | $11.24 (0.36%) | $11.25 | $10.54 | 10,300 | $28.67 M |
| 02/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $10.75 | 5,600 | $28.06 M |
| 02/07/2025 | $10.46 | $11.00 (5.16%) | $11.00 | $9.86 | 5,600 | $28.06 M |
| 02/06/2025 | $10.45 | $10.55 (0.96%) | $11.25 | $10.45 | 4,413 | $26.91 M |
| 02/05/2025 | $10.35 | $10.74 (3.77%) | $10.74 | $9.87 | 3,029 | $27.40 M |
| 02/04/2025 | $10.29 | $10.17 (-1.17%) | $10.74 | $10.17 | 6,300 | $25.94 M |
| 02/03/2025 | $10.23 | $10.03 (-1.96%) | $10.74 | $10.03 | 2,724 | $25.59 M |
| 01/31/2025 | $9.22 | $9.91 (7.48%) | $10.48 | $9.22 | 5,600 | $25.28 M |
| 01/30/2025 | $9.77 | $9.75 (-0.2%) | $10.57 | $9.45 | 4,504 | $24.87 M |
| 01/29/2025 | $9.58 | $10.00 (4.38%) | $10.54 | $9.58 | 5,900 | $25.51 M |
| 01/28/2025 | $9.60 | $10.01 (4.27%) | $10.01 | $9.37 | 10,245 | $25.54 M |
| 01/27/2025 | $8.94 | $9.64 (7.83%) | $9.64 | $8.92 | 5,900 | $24.59 M |
| 01/24/2025 | $9.10 | $9.15 (0.55%) | $9.20 | $8.90 | 4,223 | $23.34 M |
| 01/23/2025 | $9.00 | $9.13 (1.44%) | $9.13 | $8.99 | 4,133 | $23.29 M |
| 01/22/2025 | $9.25 | $8.99 (-2.81%) | $9.25 | $8.82 | 6,800 | $22.93 M |
| 01/21/2025 | $9.05 | $9.19 (1.55%) | $9.25 | $8.81 | 5,022 | $23.44 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.
