2.4100
-0.3200
(-11.72%)
At close: January 17 at 4:00:00 PM EST
3.1825
+0.77
+(32.05%)
After hours: 7:23:31 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 2.6300 | 2.6350 | 2.3700 | 2.4100 | 2.4100 | 107,500 |
| Jan 16, 2025 | 2.8900 | 2.8900 | 2.5900 | 2.7300 | 2.7300 | 56,800 |
| Jan 15, 2025 | 2.6300 | 2.9500 | 2.5200 | 2.8200 | 2.8200 | 62,600 |
| Jan 14, 2025 | 2.8860 | 2.9000 | 2.4800 | 2.5200 | 2.5200 | 39,000 |
| Jan 13, 2025 | 2.5800 | 2.9000 | 2.5800 | 2.5800 | 2.5800 | 18,900 |
| Jan 10, 2025 | 2.9000 | 3.0200 | 2.5500 | 2.7000 | 2.7000 | 105,300 |
| Jan 8, 2025 | 2.8800 | 3.0080 | 2.5600 | 2.9500 | 2.9500 | 44,500 |
| Jan 7, 2025 | 3.1800 | 3.1800 | 2.6900 | 2.8600 | 2.8600 | 112,500 |
| Jan 6, 2025 | 2.7800 | 3.2400 | 2.5250 | 3.2400 | 3.2400 | 81,100 |
| Jan 3, 2025 | 2.1500 | 2.7600 | 2.0600 | 2.7450 | 2.7450 | 153,800 |
| Jan 2, 2025 | 3.3300 | 3.4550 | 1.8100 | 1.8100 | 1.8100 | 117,500 |
| Dec 31, 2024 | 0.0500 Dividend | |||||
| Dec 31, 2024 | 4.0950 | 4.0950 | 3.1500 | 3.1600 | 3.1600 | 133,200 |
| Dec 30, 2024 | 3.9600 | 4.2700 | 3.9100 | 4.0000 | 3.9500 | 12,300 |
| Dec 27, 2024 | 4.0000 | 4.2400 | 3.5650 | 3.8800 | 3.8315 | 84,300 |
| Dec 26, 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | 4.1475 | 3,500 |
| Dec 24, 2024 | 4.4500 | 4.4600 | 4.0100 | 4.0100 | 3.9599 | 21,000 |
| Dec 23, 2024 | 4.5000 | 4.7400 | 4.0100 | 4.2000 | 4.1475 | 85,000 |
| Dec 20, 2024 | 4.7700 | 5.0000 | 4.0900 | 4.8400 | 4.7795 | 506,700 |
| Dec 19, 2024 | 4.7500 | 5.0000 | 4.1400 | 4.9100 | 4.8486 | 93,200 |
| Dec 18, 2024 | 4.2500 | 5.0000 | 4.2500 | 4.9000 | 4.8388 | 116,600 |
| Dec 17, 2024 | 4.5900 | 4.9000 | 4.3800 | 4.5400 | 4.4833 | 40,400 |
| Dec 16, 2024 | 4.2500 | 4.9500 | 3.7800 | 4.7300 | 4.6709 | 85,000 |
| Dec 13, 2024 | 4.1400 | 4.4500 | 3.8900 | 4.4500 | 4.3944 | 39,000 |
| Dec 12, 2024 | 4.0620 | 4.2000 | 4.0000 | 4.1800 | 4.1277 | 30,000 |
| Dec 11, 2024 | 3.3070 | 4.1600 | 3.3070 | 4.0500 | 3.9994 | 71,700 |
| Dec 10, 2024 | 3.3000 | 3.7500 | 3.2900 | 3.7000 | 3.6538 | 79,700 |
| Dec 9, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.3000 | 3.2587 | 111,400 |
| Dec 6, 2024 | 3.2600 | 3.2750 | 3.2000 | 3.2500 | 3.2094 | 31,600 |
| Dec 5, 2024 | 3.2880 | 3.3000 | 3.2500 | 3.2800 | 3.2390 | 13,600 |
| Dec 4, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2500 | 3.2094 | 37,900 |
| Dec 3, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2400 | 3.1995 | 9,800 |
| Dec 2, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2700 | 3.2291 | 34,400 |
| Nov 29, 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.1965 | - |
| Nov 27, 2024 | 3.2000 | 3.2370 | 3.2000 | 3.2370 | 3.1965 | 3,600 |
| Nov 26, 2024 | 3.1950 | 3.2900 | 3.0800 | 3.2800 | 3.2390 | 3,700 |
| Nov 25, 2024 | 3.2980 | 3.2980 | 2.9500 | 3.0800 | 3.0415 | 17,000 |
| Nov 22, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1700 | 3.1304 | 21,600 |
| Nov 21, 2024 | 3.2900 | 3.3000 | 3.0000 | 3.1600 | 3.1205 | 70,400 |
| Nov 20, 2024 | 3.5600 | 3.5600 | 3.0000 | 3.2600 | 3.2192 | 36,300 |
| Nov 19, 2024 | 3.5600 | 3.7500 | 3.5000 | 3.5100 | 3.4661 | 4,800 |
| Nov 18, 2024 | 3.6000 | 3.7200 | 3.5500 | 3.5510 | 3.5066 | 14,200 |
| Nov 15, 2024 | 3.7600 | 3.9050 | 3.4200 | 3.6300 | 3.5846 | 43,600 |
| Nov 14, 2024 | 4.0800 | 4.3000 | 3.7500 | 3.7500 | 3.7031 | 34,200 |
| Nov 13, 2024 | 3.9500 | 4.2830 | 3.9500 | 4.1400 | 4.0882 | 27,200 |
| Nov 12, 2024 | 4.0000 | 4.4600 | 3.7500 | 4.1000 | 4.0487 | 111,900 |
| Nov 11, 2024 | 3.8800 | 5.5000 | 3.5300 | 4.2750 | 4.2216 | 155,700 |
| Nov 8, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5180 | 3.4740 | 7,500 |
| Nov 7, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5700 | 3.5254 | 6,100 |
| Nov 6, 2024 | 3.5000 | 3.7300 | 3.5000 | 3.5200 | 3.4760 | 7,800 |
| Nov 5, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4562 | 7,500 |
| Nov 4, 2024 | 3.5100 | 3.6000 | 3.4900 | 3.5000 | 3.4562 | 13,900 |
| Nov 1, 2024 | 3.7700 | 3.7800 | 3.6000 | 3.6000 | 3.5550 | 7,000 |
| Oct 31, 2024 | 3.7000 | 3.7200 | 3.5100 | 3.5500 | 3.5056 | 15,900 |
| Oct 30, 2024 | 3.5400 | 3.7500 | 3.5400 | 3.7130 | 3.6666 | 6,300 |
| Oct 29, 2024 | 3.5500 | 3.7900 | 3.5500 | 3.7900 | 3.7426 | 3,000 |
| Oct 28, 2024 | 3.5640 | 3.7700 | 3.4000 | 3.7500 | 3.7031 | 22,800 |
| Oct 25, 2024 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | 3.5550 | 10,100 |
| Oct 24, 2024 | 3.4000 | 3.6000 | 3.0100 | 3.4500 | 3.4069 | 15,800 |
| Oct 23, 2024 | 3.2000 | 3.5000 | 3.2000 | 3.3750 | 3.3328 | 14,600 |
| Oct 22, 2024 | 3.6000 | 3.6000 | 3.5270 | 3.5270 | 3.4829 | 1,500 |
| Oct 21, 2024 | 3.4600 | 3.6400 | 3.4600 | 3.6400 | 3.5945 | 3,000 |
| Oct 18, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5155 | - |
| Oct 17, 2024 | 3.2500 | 3.5700 | 3.2500 | 3.5600 | 3.5155 | 9,300 |
| Oct 16, 2024 | 3.5000 | 3.5500 | 3.4490 | 3.5070 | 3.4632 | 5,500 |
| Oct 15, 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4000 | - |
| Oct 14, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4430 | 3.4000 | 4,500 |
| Oct 11, 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5600 | 3.5155 | 5,100 |
| Oct 10, 2024 | 3.4000 | 3.5900 | 3.3900 | 3.5900 | 3.5451 | 8,400 |
| Oct 9, 2024 | 3.3500 | 3.6000 | 3.3000 | 3.6000 | 3.5550 | 35,600 |
| Oct 8, 2024 | 3.6000 | 3.8500 | 3.3850 | 3.4000 | 3.3575 | 12,600 |
| Oct 7, 2024 | 3.5300 | 3.6900 | 3.5300 | 3.6100 | 3.5649 | 3,100 |
| Oct 4, 2024 | 3.3300 | 3.5500 | 3.1900 | 3.5000 | 3.4562 | 46,200 |
| Oct 3, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.2884 | 11,400 |
| Oct 2, 2024 | 3.4500 | 3.6500 | 3.3950 | 3.4400 | 3.3970 | 15,900 |
| Oct 1, 2024 | 3.8000 | 3.8000 | 3.2900 | 3.4080 | 3.3654 | 17,900 |
| Sep 30, 2024 | 0.1250 Dividend | |||||
| Sep 30, 2024 | 3.0300 | 3.9500 | 3.0300 | 3.4700 | 3.4266 | 50,600 |
| Sep 27, 2024 | 3.6390 | 3.7900 | 3.5000 | 3.7300 | 3.5599 | 13,900 |
| Sep 26, 2024 | 3.1600 | 3.6510 | 3.1530 | 3.6000 | 3.4359 | 15,300 |
| Sep 25, 2024 | 3.2500 | 3.4000 | 3.0300 | 3.4000 | 3.2450 | 18,400 |
| Sep 24, 2024 | 3.3500 | 3.6900 | 3.1100 | 3.1100 | 2.9682 | 39,900 |
| Sep 23, 2024 | 3.3900 | 3.4000 | 3.1300 | 3.4000 | 3.2450 | 10,100 |
| Sep 20, 2024 | 3.0800 | 3.4800 | 2.8800 | 3.2300 | 3.0827 | 40,600 |
| Sep 19, 2024 | 3.2500 | 3.2500 | 2.6600 | 3.0700 | 2.9300 | 40,000 |
| Sep 18, 2024 | 3.2100 | 3.3500 | 2.6200 | 2.7600 | 2.6342 | 81,500 |
| Sep 17, 2024 | 3.2000 | 3.4000 | 2.8000 | 3.4000 | 3.2450 | 16,800 |
| Sep 16, 2024 | 2.9500 | 3.3970 | 2.9500 | 3.2000 | 3.0541 | 11,500 |
| Sep 13, 2024 | 3.0000 | 3.1500 | 2.8500 | 2.9230 | 2.7897 | 28,600 |
| Sep 12, 2024 | 2.4400 | 3.2500 | 2.4400 | 2.4700 | 2.3574 | 22,700 |
| Sep 11, 2024 | 2.5500 | 2.8300 | 2.2600 | 2.8300 | 2.7010 | 46,700 |
| Sep 10, 2024 | 3.1800 | 3.4200 | 2.0100 | 2.6500 | 2.5292 | 76,600 |
| Sep 9, 2024 | 3.2600 | 3.2620 | 3.0000 | 3.1850 | 3.0398 | 14,000 |
| Sep 6, 2024 | 3.1500 | 3.4500 | 3.1500 | 3.4500 | 3.2927 | 2,700 |
| Sep 5, 2024 | 3.4700 | 3.5150 | 3.4600 | 3.4600 | 3.3022 | 1,800 |
| Sep 4, 2024 | 3.6630 | 3.7500 | 3.4600 | 3.7500 | 3.5790 | 7,300 |
| Sep 3, 2024 | 3.6500 | 3.8500 | 3.4000 | 3.4680 | 3.3099 | 20,300 |
| Aug 30, 2024 | 3.8000 | 4.0000 | 3.2000 | 3.2000 | 3.0541 | 50,500 |
| Aug 29, 2024 | 3.4790 | 3.8000 | 3.4790 | 3.8000 | 3.6267 | 500 |
| Aug 28, 2024 | 3.8500 | 3.9000 | 3.1200 | 3.7000 | 3.5313 | 20,900 |
| Aug 27, 2024 | 3.9900 | 3.9900 | 3.5500 | 3.7000 | 3.5313 | 8,700 |
| Aug 26, 2024 | 3.9900 | 4.0000 | 3.2000 | 3.5000 | 3.3404 | 34,900 |
| Aug 23, 2024 | 3.7680 | 4.2500 | 3.5200 | 3.6400 | 3.4740 | 21,600 |
| Aug 22, 2024 | 4.1280 | 4.2900 | 3.3020 | 3.7360 | 3.5657 | 39,000 |
| Aug 21, 2024 | 3.4900 | 4.4500 | 3.1400 | 4.4010 | 4.2003 | 39,900 |
| Aug 20, 2024 | 3.4560 | 3.4900 | 2.8000 | 3.4000 | 3.2450 | 20,200 |
| Aug 19, 2024 | 3.3300 | 3.5000 | 3.1000 | 3.4500 | 3.2927 | 17,400 |
| Aug 16, 2024 | 2.9000 | 3.1000 | 2.6900 | 2.6900 | 2.5674 | 4,700 |
| Aug 15, 2024 | 2.3000 | 3.1000 | 1.9500 | 3.1000 | 2.9587 | 88,800 |
| Aug 14, 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | 2.3860 | 8,000 |
| Aug 13, 2024 | 2.3920 | 2.4700 | 2.3100 | 2.4700 | 2.3574 | 23,800 |
| Aug 12, 2024 | 2.3500 | 2.4550 | 2.3500 | 2.3800 | 2.2715 | 6,900 |
| Aug 9, 2024 | 2.5000 | 2.5900 | 2.4510 | 2.5800 | 2.4624 | 4,500 |
| Aug 8, 2024 | 2.4000 | 2.6400 | 2.4000 | 2.4000 | 2.2906 | 34,700 |
| Aug 7, 2024 | 2.4100 | 2.4100 | 2.2600 | 2.3500 | 2.2429 | 35,900 |
| Aug 6, 2024 | 3.1630 | 3.1630 | 2.2500 | 2.4100 | 2.3001 | 55,800 |
| Aug 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8632 | 1,200 |
| Aug 2, 2024 | 3.5000 | 3.5000 | 3.0000 | 3.0000 | 2.8632 | 14,000 |
| Aug 1, 2024 | 2.9000 | 4.3000 | 2.9000 | 3.5900 | 3.4263 | 53,500 |
| Jul 31, 2024 | 2.4000 | 3.0000 | 2.2600 | 2.9000 | 2.7678 | 36,900 |
| Jul 30, 2024 | 2.3700 | 2.4600 | 2.3300 | 2.3900 | 2.2810 | 13,300 |
| Jul 29, 2024 | 2.4300 | 2.4400 | 2.3500 | 2.3500 | 2.2429 | 8,300 |
| Jul 26, 2024 | 2.3750 | 2.5280 | 2.3000 | 2.4010 | 2.2915 | 29,000 |
| Jul 25, 2024 | 2.6000 | 2.6000 | 2.3200 | 2.3600 | 2.2524 | 58,800 |
| Jul 24, 2024 | 2.6800 | 2.6800 | 2.4300 | 2.5200 | 2.4051 | 71,300 |
| Jul 23, 2024 | 2.8900 | 2.8900 | 2.6000 | 2.7000 | 2.5769 | 24,200 |
| Jul 22, 2024 | 3.0200 | 3.0200 | 2.8500 | 2.8790 | 2.7477 | 19,900 |
| Jul 19, 2024 | 2.8800 | 2.9000 | 2.7600 | 2.8500 | 2.7201 | 5,900 |
| Jul 18, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.7201 | 4,300 |
| Jul 17, 2024 | 3.0000 | 3.0100 | 2.7500 | 2.7500 | 2.6246 | 25,400 |
| Jul 16, 2024 | 3.1500 | 3.1500 | 2.8400 | 2.9000 | 2.7678 | 31,000 |
| Jul 15, 2024 | 3.4400 | 3.4400 | 2.9600 | 3.1500 | 3.0064 | 20,000 |
| Jul 12, 2024 | 3.0000 | 3.5000 | 2.9900 | 3.4400 | 3.2832 | 38,300 |
| Jul 11, 2024 | 2.3500 | 2.9500 | 1.8500 | 2.9500 | 2.8155 | 118,200 |
| Jul 10, 2024 | 1.4500 | 2.4200 | 1.3500 | 2.2000 | 2.0997 | 120,500 |
| Jul 9, 2024 | 2.1550 | 2.2500 | 1.0500 | 1.3000 | 1.2407 | 153,300 |
Related Tickers
SQFT Presidio Property Trust, Inc.
0.7210
+1.55%
MDRR Medalist Diversified REIT, Inc.
12.03
-4.41%
DDHRF Dream Impact Trust
3.1300
0.00%
IGPYF Argosy Property Limited
0.6850
0.00%
MGRUF Morguard Real Estate Investment Trust
3.8100
0.00%
APL.NZ Asset Plus Limited
0.2050
0.00%
KWIPF Kiwi Property Group Limited
0.5200
0.00%
FBASF Fibra UNO
1.0143
0.00%
HHDS Highlands REIT, Inc.
0.0160
0.00%
GIPR Generation Income Properties, Inc.
1.7700
+2.91%