Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Net Lease Office Properties (NLOP)

30.22
-0.21
(-0.69%)
At close: April 28 at 4:00:02 PM EDT
30.22
-0.03
(-0.10%)
After hours: April 28 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202530.4730.9829.8830.2230.2268,300
Apr 25, 202529.9130.5929.9130.4330.4353,900
Apr 24, 202529.6230.2329.6230.1530.1572,200
Apr 23, 202529.3729.8428.9129.6229.6287,000
Apr 22, 202528.1328.7528.1228.5628.5661,100
Apr 21, 202528.3928.3927.6627.9527.9578,500
Apr 17, 202528.2928.7528.2928.5328.5354,900
Apr 16, 202528.3228.6928.1928.3428.3485,600
Apr 15, 202527.5428.4027.5428.2728.2774,300
Apr 14, 202527.2027.8427.0027.6627.6691,900
Apr 11, 202527.0027.2326.5026.9226.92131,200
Apr 10, 202527.4927.7726.4727.1127.11107,500
Apr 9, 202526.3428.7726.1028.0428.04186,000
Apr 8, 202528.1528.4526.7827.0227.02123,700
Apr 7, 202527.4029.0326.7627.5527.55179,900
Apr 4, 202530.0030.0128.0828.4228.42211,700
Apr 3, 202530.6531.2430.0630.1630.16110,200
Apr 2, 202531.1231.6231.0831.5831.5870,000
Apr 1, 202531.2531.7430.9931.4731.4784,800
Mar 31, 202531.3931.5830.8931.3831.38194,600
Mar 28, 202531.6531.7831.3331.5031.5090,100
Mar 27, 202531.1131.6631.0631.6531.6587,600
Mar 26, 202530.8431.0430.6230.9030.9063,700
Mar 25, 202531.2531.4130.7430.8430.8465,800
Mar 24, 202530.8031.1030.6331.0631.0676,700
Mar 21, 202530.6230.8830.2530.6530.65319,600
Mar 20, 202530.9531.3430.7430.8530.8560,500
Mar 19, 202530.5131.1130.3330.9530.9595,100
Mar 18, 202530.8030.8030.3730.5830.5865,100
Mar 17, 202530.6331.0230.5930.8430.8455,000
Mar 14, 202530.2030.6730.2030.5230.52118,000
Mar 13, 202530.5530.7130.0430.0830.0879,800
Mar 12, 202530.6330.8830.0730.5630.56100,000
Mar 11, 202530.3730.6430.0830.5130.5179,100
Mar 10, 202531.2431.5430.3730.3830.38120,800
Mar 7, 202531.3931.7731.0031.5431.5470,100
Mar 6, 202531.7532.1231.2731.3931.3994,700
Mar 5, 202532.0032.4731.8132.0732.0760,200
Mar 4, 202532.4232.6332.0232.0732.07122,800
Mar 3, 202532.3232.8532.2432.4432.4477,700
Feb 28, 202531.8632.4831.7532.4432.4492,600
Feb 27, 202531.5932.1031.4931.7331.7368,800
Feb 26, 202531.9532.1831.7031.7731.7748,500
Feb 25, 202531.7132.1331.5231.9831.9865,300
Feb 24, 202531.8032.3131.6431.6531.6556,700
Feb 21, 202533.0233.0231.3931.8031.80238,700
Feb 20, 202533.0933.6332.4732.6332.6398,200
Feb 19, 202533.8034.3833.2833.3333.33322,700
Feb 18, 202532.1733.3032.0533.2533.25276,900
Feb 14, 202531.9632.2831.8832.1032.1075,300
Feb 13, 202531.0532.0930.8431.9431.9480,400
Feb 12, 202531.0031.2030.6931.0531.05146,500
Feb 11, 202531.3031.6331.0131.1331.1376,500
Feb 10, 202531.8332.0831.5431.6231.62160,900
Feb 7, 202532.0032.0631.3531.8831.8863,200
Feb 6, 202531.9332.0331.6331.9131.91191,900
Feb 5, 202532.0033.0031.8531.9231.92264,200
Feb 4, 202531.4132.1631.3531.9331.93240,400
Feb 3, 202531.6431.8331.3631.5831.5860,700
Jan 31, 202532.0232.2731.7331.9231.92150,700
Jan 30, 202531.5032.1931.5032.0232.02168,100
Jan 29, 202531.9832.2331.2531.4631.4694,600
Jan 28, 202531.8232.1531.7831.9431.94178,900
Jan 27, 202531.3031.9331.1931.8831.88170,600
Jan 24, 202531.1531.5231.0831.1931.1989,600
Jan 23, 202531.4031.6030.6831.2531.25270,700
Jan 22, 202531.9332.0931.4231.6231.62138,800
Jan 21, 202532.0532.4031.8332.2032.20211,000
Jan 17, 202532.3332.3331.0331.6931.69266,400
Jan 16, 202532.6732.7031.4431.9631.96122,000
Jan 15, 202532.1632.8831.6032.7332.73325,400
Jan 14, 202530.2031.5930.1431.5831.58333,400
Jan 13, 202529.3030.4029.2930.1730.171,028,600
Jan 10, 202528.8630.2128.5429.3029.30220,700
Jan 8, 202529.1929.5028.6429.0029.00268,100
Jan 7, 202530.1930.4029.2929.5029.50129,600
Jan 6, 202530.8431.0030.1230.1430.1481,400
Jan 3, 202530.5531.1530.4030.9030.9051,700
Jan 2, 202531.4131.4130.2430.4730.4785,500
Dec 31, 202431.0831.4430.6731.2131.21217,400
Dec 30, 202430.6131.2130.2931.0831.0868,000
Dec 27, 202431.1631.2930.4130.8130.8156,300
Dec 26, 202430.8031.4830.7731.4231.4251,600
Dec 24, 202430.4530.9430.4530.8930.8928,500
Dec 23, 202430.8231.1130.4930.7130.7145,400
Dec 20, 202430.5231.4230.4430.9230.92133,400
Dec 19, 202431.3431.8230.6330.6930.6987,500
Dec 18, 202432.4632.9330.9931.1731.1793,100
Dec 17, 202432.4032.4632.0032.4132.4146,400
Dec 16, 202431.9832.8531.9832.4332.4350,300
Dec 13, 202432.0032.2831.7532.1332.1331,900
Dec 12, 202432.1032.6732.1032.1532.1535,700
Dec 11, 202431.9832.3331.8532.2232.2281,100
Dec 10, 202432.5232.9431.7831.8031.8050,000
Dec 9, 202432.3633.0632.3532.5732.5761,300
Dec 6, 202431.7032.5131.6632.3832.3863,000
Dec 5, 202432.1432.5431.5631.6231.6254,600
Dec 4, 202431.5832.3731.5132.1132.1138,900
Dec 3, 202431.8432.0731.5131.6631.6652,500
Dec 2, 202432.5032.5531.9132.0832.0874,500
Nov 29, 202432.2232.8532.2032.7432.7440,300
Nov 27, 202431.5332.1931.3232.1232.1270,000
Nov 26, 202431.5031.6730.9231.3431.3461,900
Nov 25, 202431.0931.7930.8031.5731.5791,600
Nov 22, 202431.0831.3130.6231.1031.1080,000
Nov 21, 202431.2131.3830.9931.0931.0966,800
Nov 20, 202430.6731.1430.5031.1231.1289,300
Nov 19, 202430.2931.0230.2330.9830.98100,600
Nov 18, 202430.8031.1430.4330.5230.5259,000
Nov 15, 202431.3331.3330.5530.9430.9468,200
Nov 14, 202431.4031.4030.8531.1231.1280,900
Nov 13, 202432.0032.1331.1131.4231.4273,100
Nov 12, 202431.8632.2031.5131.7531.75102,100
Nov 11, 202432.3332.3831.6532.1432.1478,600
Nov 8, 202431.8432.9431.6032.0932.09113,800
Nov 7, 202431.4032.8231.3031.6531.6583,100
Nov 6, 202431.0131.5330.8231.4831.48112,000
Nov 5, 202430.4030.8129.9730.7230.7279,500
Nov 4, 202430.0130.9129.8430.4630.4688,700
Nov 1, 202430.2230.3329.7030.1430.1460,900
Oct 31, 202430.3530.5530.0130.0430.0446,800
Oct 30, 202430.0230.5530.0230.3530.3577,100
Oct 29, 202430.3730.6429.9830.0330.0384,200
Oct 28, 202429.8030.4429.5930.3630.3660,600
Oct 25, 202430.1830.2729.5629.6129.6143,500
Oct 24, 202430.2130.3929.7429.9329.9397,800
Oct 23, 202429.9930.4629.9930.3730.3767,000
Oct 22, 202430.7431.3130.1030.3730.3776,100
Oct 21, 202430.8130.9030.2430.3030.3073,100
Oct 18, 202431.0531.1030.6930.9830.9873,700
Oct 17, 202430.8831.0830.5131.0331.0333,300
Oct 16, 202431.5331.7530.9331.1631.1675,400
Oct 15, 202431.1031.5831.1031.3631.36106,100
Oct 14, 202431.0231.2730.7730.8130.8164,700
Oct 11, 202430.2231.0530.2231.0231.0253,800
Oct 10, 202429.7830.4829.7830.2330.2355,300
Oct 9, 202430.0630.1829.7230.0730.0760,000
Oct 8, 202429.8130.3629.7730.2230.22192,100
Oct 7, 202429.8630.1929.4429.9229.92147,200
Oct 4, 202430.0630.3929.9030.0830.0855,800
Oct 3, 202430.2430.2429.5429.7029.70131,600
Oct 2, 202430.3430.7529.8130.2230.2292,600
Oct 1, 202430.6230.7530.0730.4130.4183,100
Sep 30, 202430.5631.0830.3130.6230.62206,000
Sep 27, 202431.0631.5930.7130.7630.7671,800
Sep 26, 202431.3931.3930.5230.7630.76332,500
Sep 25, 202431.1731.5830.8630.8630.86157,300
Sep 24, 202430.9832.0030.6331.4331.43104,300
Sep 23, 202430.2830.6830.0630.5030.5091,600
Sep 20, 202431.4531.6630.2630.2830.28434,900
Sep 19, 202431.7132.2431.0531.8131.81295,800
Sep 18, 202431.0331.8230.4231.1831.18105,300
Sep 17, 202430.2931.2430.1630.8730.87225,800
Sep 16, 202430.0030.2429.6330.2130.2153,900
Sep 13, 202429.5030.3029.3730.0030.00111,100
Sep 12, 202429.6430.0829.1829.2629.2677,300
Sep 11, 202429.4429.6129.1529.3429.3455,200
Sep 10, 202429.3429.7929.1929.7629.7687,700
Sep 9, 202429.3429.8829.1829.4629.4694,600
Sep 6, 202429.3129.6628.8229.5529.55168,000
Sep 5, 202430.1230.3929.3429.4629.4695,900
Sep 4, 202429.9230.6929.8230.1930.19274,500
Sep 3, 202430.0530.3529.9230.0030.00238,400
Aug 30, 202430.6930.8830.0530.3130.31175,100
Aug 29, 202430.2330.7929.9630.5630.56227,600
Aug 28, 202430.0330.7529.9730.1530.15125,700
Aug 27, 202430.5230.7630.1930.2730.27248,800
Aug 26, 202430.5231.1230.0030.8430.84134,400
Aug 23, 202429.5730.7529.5630.2230.22190,500
Aug 22, 202430.3630.4029.5029.5729.5792,900
Aug 21, 202430.3130.8230.1630.3230.32242,700
Aug 20, 202430.5930.5929.7130.1130.11227,700
Aug 19, 202430.1330.9029.9530.5330.5399,000
Aug 16, 202430.1030.4530.0130.0730.07408,800
Aug 15, 202429.8830.1929.5030.0730.07236,400
Aug 14, 202429.8730.0729.4129.4629.4699,300
Aug 13, 202429.9029.9229.4929.6829.68240,700
Aug 12, 202430.2830.3929.4429.7529.7594,000
Aug 9, 202430.6830.6830.0130.2630.26412,600
Aug 8, 202429.2131.1229.2130.3830.38443,800
Aug 7, 202428.5028.8828.2828.5128.51292,100
Aug 6, 202427.6028.6627.5028.1428.14305,600
Aug 5, 202427.3428.1626.8427.6427.64242,000
Aug 2, 202428.5729.2528.4028.4728.47133,900
Aug 1, 202429.4629.7829.1529.2429.24235,300
Jul 31, 202429.5030.0028.6429.5129.51446,900
Jul 30, 202430.0030.0029.1629.5029.50340,100
Jul 29, 202428.8930.0128.5629.8229.82346,900
Jul 26, 202428.9129.2728.4328.7528.75398,700
Jul 25, 202428.5929.5528.1228.9028.90339,300
Jul 24, 202427.5028.5127.4928.1828.18515,500
Jul 23, 202426.0127.7526.0127.5927.59295,800
Jul 22, 202425.8026.3025.7526.1926.19175,700
Jul 19, 202425.7526.1725.6425.8025.80274,400
Jul 18, 202426.6126.9926.0826.1926.19105,500
Jul 17, 202426.4326.7326.1826.7226.72393,600
Jul 16, 202427.0027.4926.2826.5426.54316,300
Jul 15, 202425.5627.0025.4726.9226.92512,400
Jul 12, 202425.2625.7725.0725.5525.55147,300
Jul 11, 202424.5325.3423.3825.1025.10451,300
Jul 10, 202423.6024.2623.4524.2624.26172,200
Jul 9, 202423.8024.0423.5423.6823.68125,000
Jul 8, 202424.3424.5923.6823.8023.80175,400
Jul 5, 202425.2025.2124.3024.3424.34212,300
Jul 3, 202425.2025.3625.0525.0725.0764,000
Jul 2, 202424.4925.6124.3825.2225.22179,200
Jul 1, 202424.6624.7324.0124.3924.39135,200
Jun 28, 202424.1124.7923.8624.6224.622,159,800
Jun 27, 202424.3324.8323.8424.0824.08240,600
Jun 26, 202424.0924.4723.8624.2424.24136,600
Jun 25, 202424.4024.7924.0624.2624.26249,000
Jun 24, 202424.1324.4724.0124.3824.38168,300
Jun 21, 202424.2624.5723.8524.0724.07496,400
Jun 20, 202424.5324.6523.6924.1824.18238,800
Jun 18, 202424.9025.1424.5624.7324.73194,800
Jun 17, 202424.6525.3624.5825.0525.05279,600
Jun 14, 202424.7325.3024.5324.8524.85294,000
Jun 13, 202424.3025.1124.3024.8224.82232,800
Jun 12, 202424.8325.0724.2524.3024.30515,600
Jun 11, 202424.0725.1324.0324.4724.47485,200
Jun 10, 202422.5023.2822.5023.2623.2679,000
Jun 7, 202422.4422.7722.3722.6522.65107,100
Jun 6, 202422.3622.7622.3622.7422.74134,400
Jun 5, 202423.2523.5022.4822.5522.55169,800
Jun 4, 202422.7323.3022.7223.1923.1985,800
Jun 3, 202423.9523.9522.7222.8422.84137,200
May 31, 202423.0523.8222.9023.7423.7493,200
May 30, 202423.0023.1022.7322.9822.9879,200
May 29, 202422.8923.0922.6222.8322.83232,800
May 28, 202423.6824.6023.1223.2423.24161,000
May 24, 202423.0123.8123.0023.7123.71121,400
May 23, 202423.8223.8222.7422.8522.85130,100
May 22, 202423.5123.9623.3923.7423.7494,500
May 21, 202424.1124.5523.6523.6823.68104,500
May 20, 202424.8625.4824.1924.2124.21171,200
May 17, 202424.0525.3324.0524.8924.89197,900
May 16, 202423.7124.2123.6424.0524.05112,200
May 15, 202424.4224.4223.6823.7623.76226,000
May 14, 202424.1424.3123.5824.1524.15150,500
May 13, 202423.9824.2423.6724.0024.00413,000
May 10, 202424.1824.3423.7023.9723.97122,400
May 9, 202424.5024.5924.0624.1824.18133,300
May 8, 202423.8724.4223.8324.2224.22382,700
May 7, 202424.6024.7924.1824.3624.36320,200
May 6, 202424.9325.0024.2424.5724.57278,000
May 3, 202424.2724.8624.1324.8124.81289,200
May 2, 202424.5024.8423.5823.6323.63493,600
May 1, 202422.8723.4822.8622.9722.97253,900
Apr 30, 202422.8723.5222.7722.8622.86190,900
Apr 29, 202422.9223.4122.7923.0923.09260,300

Related Tickers

PKST Peakstone Realty Trust
11.91
0.00%
 
BXP BXP, Inc.
66.24
+0.59%
 
VNO Vornado Realty Trust
36.36
+1.71%
 
ONL Orion Properties Inc.
1.7400
-0.57%
 
PSTL Postal Realty Trust, Inc.
13.35
+1.06%
 
HIW Highwoods Properties, Inc.
28.41
+0.67%
 
PGRE Paramount Group, Inc.
4.3800
-0.23%
 
JBGS JBG SMITH Properties
14.68
+0.34%
 
SLG SL Green Realty Corp.
54.27
-0.13%
 
CUZ Cousins Properties Incorporated
27.92
+0.72%