NYSE American - Delayed Quote USD

Belpointe PREP, LLC (OZ)

60.75

+0.25

+(0.41%)

At close: January 17 at 12:45:54 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	61.50	61.50	60.51	60.75	60.75	2,000
Jan 16, 2025	60.50	60.50	60.00	60.50	60.50	7,300
Jan 15, 2025	63.50	64.02	61.01	61.03	61.03	6,500
Jan 14, 2025	64.00	64.00	60.97	61.60	61.60	19,900
Jan 13, 2025	63.26	63.27	61.00	62.55	62.55	10,900
Jan 10, 2025	63.05	64.75	62.01	64.25	64.25	14,500
Jan 8, 2025	67.50	67.79	61.25	63.01	63.01	60,000
Jan 7, 2025	69.00	69.00	68.00	68.49	68.49	5,000
Jan 6, 2025	70.29	70.29	68.51	68.51	68.51	15,200
Jan 3, 2025	71.56	71.56	69.50	71.00	71.00	19,800
Jan 2, 2025	70.00	72.99	68.00	70.50	70.50	58,100
Dec 31, 2024	74.50	77.45	74.50	77.40	77.40	30,100
Dec 30, 2024	75.00	76.95	72.03	76.00	76.00	44,900
Dec 27, 2024	76.76	76.76	75.01	76.00	76.00	4,900
Dec 26, 2024	76.45	77.23	76.45	76.88	76.88	1,300
Dec 24, 2024	76.53	77.00	76.45	77.00	77.00	4,200
Dec 23, 2024	77.10	78.99	76.00	76.00	76.00	4,600
Dec 20, 2024	78.40	79.00	76.46	79.00	79.00	12,500
Dec 19, 2024	79.00	79.75	78.00	79.01	79.01	6,000
Dec 18, 2024	80.88	80.88	77.93	77.93	77.93	5,300
Dec 17, 2024	80.07	80.14	79.75	80.05	80.05	8,300
Dec 16, 2024	79.00	80.07	79.00	80.07	80.07	9,200
Dec 13, 2024	76.98	78.73	76.94	78.46	78.46	4,600
Dec 12, 2024	76.89	76.89	76.01	76.24	76.24	4,000
Dec 11, 2024	76.01	78.00	76.00	76.50	76.50	4,900
Dec 10, 2024	73.52	78.65	73.52	78.00	78.00	4,300
Dec 9, 2024	74.90	80.00	74.40	80.00	80.00	13,100
Dec 6, 2024	74.48	74.95	74.48	74.90	74.90	2,400
Dec 5, 2024	74.80	75.00	74.80	75.00	75.00	2,900
Dec 4, 2024	74.29	75.00	74.29	74.76	74.76	4,900
Dec 3, 2024	72.46	73.70	72.41	72.41	72.41	2,500
Dec 2, 2024	70.51	73.50	70.51	72.87	72.87	4,900
Nov 29, 2024	71.26	71.77	71.10	71.76	71.76	2,200
Nov 27, 2024	71.03	72.00	71.03	71.96	71.96	3,500
Nov 26, 2024	71.50	71.50	70.50	71.28	71.28	5,100
Nov 25, 2024	70.15	71.49	70.15	71.49	71.49	2,600
Nov 22, 2024	69.10	70.35	69.10	70.32	70.32	3,200
Nov 21, 2024	69.88	70.50	69.00	69.00	69.00	12,600
Nov 20, 2024	69.00	70.00	69.00	70.00	70.00	12,000
Nov 19, 2024	69.45	70.00	69.12	69.75	69.75	13,600
Nov 18, 2024	69.41	69.41	69.00	69.13	69.13	3,600
Nov 15, 2024	69.10	69.43	69.05	69.08	69.08	1,800
Nov 14, 2024	69.50	69.50	69.00	69.50	69.50	6,600
Nov 13, 2024	69.55	69.55	69.50	69.50	69.50	900
Nov 12, 2024	69.50	69.78	68.50	69.60	69.60	2,600
Nov 11, 2024	69.75	69.75	68.56	69.40	69.40	5,600
Nov 8, 2024	69.04	69.90	69.00	69.90	69.90	1,400
Nov 7, 2024	69.00	69.89	69.00	69.00	69.00	1,000
Nov 6, 2024	66.83	70.00	66.83	69.00	69.00	5,400
Nov 5, 2024	66.83	66.83	66.50	66.50	66.50	900
Nov 4, 2024	66.00	66.75	66.00	66.75	66.75	3,900
Nov 1, 2024	66.00	66.00	66.00	66.00	66.00	-
Oct 31, 2024	66.00	66.00	66.00	66.00	66.00	200
Oct 30, 2024	65.50	65.68	65.25	65.25	65.25	4,300
Oct 29, 2024	65.50	65.63	65.50	65.50	65.50	1,000
Oct 28, 2024	65.00	66.05	64.13	66.05	66.05	3,000
Oct 25, 2024	66.10	66.50	65.50	65.50	65.50	2,000
Oct 24, 2024	65.00	66.37	65.00	66.37	66.37	400
Oct 23, 2024	65.33	66.00	64.50	64.50	64.50	2,300
Oct 22, 2024	64.50	67.46	64.50	67.46	67.46	500
Oct 21, 2024	66.60	66.60	65.82	66.38	66.38	2,400
Oct 18, 2024	64.50	66.75	64.50	66.71	66.71	7,300
Oct 17, 2024	67.50	67.50	65.00	66.76	66.76	3,200
Oct 16, 2024	64.25	64.96	64.25	64.96	64.96	6,500
Oct 15, 2024	64.35	64.36	64.05	64.17	64.17	2,200
Oct 14, 2024	63.80	64.40	63.75	64.36	64.36	8,300
Oct 11, 2024	64.00	64.00	63.50	63.99	63.99	4,800
Oct 10, 2024	64.23	64.23	63.56	63.56	63.56	400
Oct 9, 2024	64.50	67.96	64.00	64.00	64.00	6,000
Oct 8, 2024	65.14	65.15	64.13	64.13	64.13	4,900
Oct 7, 2024	68.00	68.00	65.00	65.50	65.50	10,500
Oct 4, 2024	69.50	69.50	69.26	69.26	69.26	500
Oct 3, 2024	69.50	69.50	69.50	69.50	69.50	1,200
Oct 2, 2024	69.25	69.54	69.01	69.06	69.06	3,500
Oct 1, 2024	70.00	70.00	70.00	70.00	70.00	700
Sep 30, 2024	69.09	70.00	69.02	69.02	69.02	1,400
Sep 27, 2024	70.22	70.22	70.22	70.22	70.22	400
Sep 26, 2024	69.28	70.76	69.28	70.00	70.00	3,700
Sep 25, 2024	69.48	69.74	69.48	69.74	69.74	700
Sep 24, 2024	69.00	69.72	69.00	69.57	69.57	2,600
Sep 23, 2024	70.68	70.68	70.68	70.68	70.68	-
Sep 20, 2024	70.35	70.78	69.55	70.68	70.68	2,700
Sep 19, 2024	70.00	71.75	70.00	71.50	71.50	4,800
Sep 18, 2024	70.00	70.28	69.74	70.00	70.00	3,800
Sep 17, 2024	69.25	71.38	69.17	70.06	70.06	7,500
Sep 16, 2024	68.48	69.09	68.42	68.79	68.79	12,000
Sep 13, 2024	67.85	68.75	67.85	68.50	68.50	5,400
Sep 12, 2024	67.56	68.34	67.54	68.34	68.34	9,600
Sep 11, 2024	67.25	68.00	67.25	68.00	68.00	20,700
Sep 10, 2024	66.50	67.50	66.50	67.00	67.00	17,300
Sep 9, 2024	66.50	66.50	65.49	66.33	66.33	26,900
Sep 6, 2024	64.00	66.00	64.00	66.00	66.00	12,400
Sep 5, 2024	65.40	65.40	64.00	64.00	64.00	14,400
Sep 4, 2024	64.80	65.38	64.80	65.38	65.38	7,400
Sep 3, 2024	64.51	65.00	64.31	65.00	65.00	12,500
Aug 30, 2024	65.50	65.50	64.51	64.51	64.51	10,500
Aug 29, 2024	63.91	65.05	63.91	64.96	64.96	6,700
Aug 28, 2024	62.25	65.00	62.25	63.93	63.93	11,300
Aug 27, 2024	62.72	64.69	62.72	64.69	64.69	8,600
Aug 26, 2024	61.40	62.75	61.40	62.75	62.75	9,500
Aug 23, 2024	62.00	62.50	61.34	61.34	61.34	7,800
Aug 22, 2024	61.75	62.20	61.75	62.20	62.20	4,400
Aug 21, 2024	62.40	62.40	61.75	61.75	61.75	3,600
Aug 20, 2024	62.55	62.98	61.51	61.51	61.51	8,800
Aug 19, 2024	61.09	62.98	61.09	62.98	62.98	8,400
Aug 16, 2024	60.25	61.09	60.25	61.09	61.09	9,000
Aug 15, 2024	60.00	60.25	60.00	60.25	60.25	7,800
Aug 14, 2024	59.56	60.00	59.45	60.00	60.00	4,700
Aug 13, 2024	58.50	60.00	58.50	60.00	60.00	2,900
Aug 12, 2024	61.05	61.78	57.02	59.00	59.00	24,000
Aug 9, 2024	66.01	66.03	64.60	64.60	64.60	4,500
Aug 8, 2024	67.95	67.95	62.00	65.85	65.85	19,000
Aug 7, 2024	69.00	69.81	69.00	69.81	69.81	1,300
Aug 6, 2024	69.13	70.00	69.11	70.00	70.00	1,600
Aug 5, 2024	67.16	70.00	66.89	69.25	69.25	4,700
Aug 2, 2024	68.99	72.50	64.24	72.40	72.40	14,700
Aug 1, 2024	70.52	70.97	68.90	69.00	69.00	4,700
Jul 31, 2024	71.60	71.99	71.00	71.99	71.99	1,800
Jul 30, 2024	71.25	71.25	65.00	65.00	65.00	8,400
Jul 29, 2024	71.50	71.58	70.50	70.86	70.86	2,400
Jul 26, 2024	70.25	70.25	70.25	70.25	70.25	-
Jul 25, 2024	72.12	72.20	69.85	70.25	70.25	3,700
Jul 24, 2024	67.00	71.99	66.99	71.00	71.00	10,000
Jul 23, 2024	64.89	67.00	64.89	66.50	66.50	4,500
Jul 22, 2024	64.65	65.99	64.65	65.60	65.60	2,300
Jul 19, 2024	65.00	65.00	65.00	65.00	65.00	-
Jul 18, 2024	64.98	65.63	64.28	65.00	65.00	8,500
Jul 17, 2024	64.00	64.79	63.90	64.79	64.79	4,400
Jul 16, 2024	61.99	64.00	61.00	64.00	64.00	10,100
Jul 15, 2024	61.92	62.00	61.00	61.60	61.60	4,900
Jul 12, 2024	59.50	60.50	59.50	60.50	60.50	3,900
Jul 11, 2024	59.45	59.45	59.00	59.45	59.45	1,500
Jul 10, 2024	59.36	59.36	59.36	59.36	59.36	500
Jul 9, 2024	59.30	59.30	59.01	59.01	59.01	900
Jul 8, 2024	59.10	59.20	59.00	59.20	59.20	1,300
Jul 5, 2024	59.00	59.40	58.90	59.40	59.40	7,100
Jul 3, 2024	59.00	59.00	59.00	59.00	59.00	1,100
Jul 2, 2024	57.90	59.00	57.90	59.00	59.00	5,500
Jul 1, 2024	57.63	58.00	57.63	58.00	58.00	2,700
Jun 28, 2024	57.88	57.90	57.88	57.90	57.90	1,100
Jun 27, 2024	57.36	58.38	57.36	57.85	57.85	4,800
Jun 26, 2024	57.57	57.57	57.25	57.25	57.25	400
Jun 25, 2024	57.10	57.84	57.02	57.75	57.75	9,200
Jun 24, 2024	57.02	57.15	57.02	57.03	57.03	2,700
Jun 21, 2024	57.01	57.76	57.01	57.76	57.76	1,200
Jun 20, 2024	57.05	57.05	57.05	57.05	57.05	600
Jun 18, 2024	57.05	57.85	57.01	57.50	57.50	1,300
Jun 17, 2024	58.00	58.04	57.01	57.01	57.01	3,800
Jun 14, 2024	58.25	58.25	58.25	58.25	58.25	1,800
Jun 13, 2024	58.25	59.00	58.24	58.55	58.55	3,200
Jun 12, 2024	58.13	58.40	58.10	58.10	58.10	3,400
Jun 11, 2024	58.03	58.25	58.03	58.25	58.25	800
Jun 10, 2024	58.25	58.25	58.13	58.24	58.24	2,200
Jun 7, 2024	58.40	58.40	58.40	58.40	58.40	-
Jun 6, 2024	58.40	58.40	58.40	58.40	58.40	1,300
Jun 5, 2024	58.21	58.47	58.20	58.20	58.20	1,500
Jun 4, 2024	59.49	59.49	58.40	58.40	58.40	3,200
Jun 3, 2024	59.20	59.20	59.20	59.20	59.20	4,400
May 31, 2024	59.40	59.40	59.40	59.40	59.40	3,600
May 30, 2024	59.60	59.60	59.30	59.30	59.30	2,500
May 29, 2024	59.30	59.30	59.30	59.30	59.30	200
May 28, 2024	59.50	59.50	59.40	59.40	59.40	2,600
May 24, 2024	59.99	59.99	59.50	59.50	59.50	2,700
May 23, 2024	59.63	59.72	59.63	59.63	59.63	1,100
May 22, 2024	59.60	60.00	59.60	60.00	60.00	800
May 21, 2024	59.65	59.99	59.60	59.99	59.99	3,900
May 20, 2024	60.00	60.00	60.00	60.00	60.00	-
May 17, 2024	60.00	60.00	60.00	60.00	60.00	700
May 16, 2024	59.02	59.02	59.02	59.02	59.02	400
May 15, 2024	59.00	59.00	58.99	59.00	59.00	7,400
May 14, 2024	58.86	60.00	58.86	60.00	60.00	1,400
May 13, 2024	58.90	59.04	58.90	59.04	59.04	1,700
May 10, 2024	59.00	59.00	58.75	58.88	58.88	1,300
May 9, 2024	59.01	59.01	59.00	59.00	59.00	700
May 8, 2024	59.42	60.22	59.00	59.00	59.00	4,200
May 7, 2024	59.00	59.42	59.00	59.42	59.42	2,900
May 6, 2024	59.15	59.85	59.00	59.45	59.45	1,800
May 3, 2024	59.00	59.95	58.99	59.95	59.95	4,200
May 2, 2024	60.49	60.49	58.00	60.00	60.00	5,300
May 1, 2024	61.50	61.50	60.00	60.57	60.57	5,100
Apr 30, 2024	60.50	61.50	60.00	61.50	61.50	7,600
Apr 29, 2024	58.00	60.25	58.00	60.25	60.25	1,500
Apr 26, 2024	57.75	59.92	57.75	59.67	59.67	1,800
Apr 25, 2024	59.02	59.02	58.00	58.00	58.00	2,700
Apr 24, 2024	59.02	59.02	59.02	59.02	59.02	700
Apr 23, 2024	59.00	59.00	59.00	59.00	59.00	500
Apr 22, 2024	61.00	61.00	57.01	60.00	60.00	1,800
Apr 19, 2024	60.00	62.00	60.00	62.00	62.00	3,400
Apr 18, 2024	60.00	60.00	60.00	60.00	60.00	200
Apr 17, 2024	61.00	61.69	60.90	61.00	61.00	14,300
Apr 16, 2024	57.01	61.46	57.01	60.95	60.95	1,700
Apr 15, 2024	60.00	61.00	58.17	60.42	60.42	3,700
Apr 12, 2024	59.26	62.49	59.26	60.00	60.00	2,300
Apr 11, 2024	60.00	61.56	59.21	59.21	59.21	3,300
Apr 10, 2024	57.06	62.32	57.06	62.32	62.32	2,800
Apr 9, 2024	62.92	62.92	60.00	60.94	60.94	1,600
Apr 8, 2024	62.00	63.50	62.00	62.92	62.92	1,400
Apr 5, 2024	62.50	63.47	61.75	63.47	63.47	6,500
Apr 4, 2024	63.26	63.50	62.40	62.50	62.50	1,200
Apr 3, 2024	63.13	64.00	61.25	62.62	62.62	1,000
Apr 2, 2024	61.00	61.40	61.00	61.40	61.40	800
Apr 1, 2024	61.00	64.49	60.60	62.10	62.10	6,300
Mar 28, 2024	59.99	60.89	58.51	60.89	60.89	3,500
Mar 27, 2024	58.00	58.97	57.19	58.97	58.97	1,600
Mar 26, 2024	60.00	60.00	57.81	59.95	59.95	3,000
Mar 25, 2024	58.00	60.08	58.00	60.00	60.00	12,300
Mar 22, 2024	60.00	61.48	59.72	60.00	60.00	12,800
Mar 21, 2024	59.86	59.86	55.00	57.00	57.00	6,300
Mar 20, 2024	59.11	59.49	58.10	58.10	58.10	7,700
Mar 19, 2024	59.80	60.00	59.00	60.00	60.00	1,700
Mar 18, 2024	60.00	60.49	59.75	59.81	59.81	2,300
Mar 15, 2024	60.00	61.21	60.00	60.00	60.00	2,600
Mar 14, 2024	60.15	60.15	59.51	60.15	60.15	4,600
Mar 13, 2024	60.00	60.00	59.75	60.00	60.00	1,500
Mar 12, 2024	60.01	60.02	59.62	59.85	59.85	3,200
Mar 11, 2024	61.85	61.85	60.03	60.97	60.97	500
Mar 8, 2024	60.14	62.50	60.14	62.50	62.50	6,200
Mar 7, 2024	60.30	61.01	60.30	60.30	60.30	3,400
Mar 6, 2024	60.50	61.75	60.40	61.75	61.75	5,500
Mar 5, 2024	62.75	62.75	60.88	62.40	62.40	10,900
Mar 4, 2024	63.50	63.50	62.23	63.00	63.00	9,800
Mar 1, 2024	65.10	65.10	62.98	63.24	63.24	11,700
Feb 29, 2024	64.50	66.49	64.50	64.87	64.87	23,900
Feb 28, 2024	64.25	64.40	63.00	64.28	64.28	17,000
Feb 27, 2024	62.37	64.50	60.54	63.99	63.99	19,800
Feb 26, 2024	61.61	63.96	60.02	62.04	62.04	15,500
Feb 23, 2024	53.47	62.99	53.47	61.92	61.92	26,800
Feb 22, 2024	48.99	53.51	48.24	53.51	53.51	26,900
Feb 21, 2024	46.98	50.09	46.98	48.20	48.20	6,200
Feb 20, 2024	44.06	48.08	42.75	46.66	46.66	23,700
Feb 16, 2024	51.69	51.98	45.00	48.96	48.96	35,600
Feb 15, 2024	55.95	55.95	51.01	51.58	51.58	22,400
Feb 14, 2024	56.27	56.75	55.00	55.49	55.49	9,900
Feb 13, 2024	58.19	58.35	56.50	57.49	57.49	8,400
Feb 12, 2024	59.05	59.90	59.00	59.08	59.08	9,800
Feb 9, 2024	62.30	62.30	58.00	59.13	59.13	20,300
Feb 8, 2024	61.51	62.98	61.50	62.04	62.04	5,000
Feb 7, 2024	62.50	62.50	61.83	62.18	62.18	8,900
Feb 6, 2024	63.10	63.27	62.10	62.10	62.10	4,500
Feb 5, 2024	63.50	63.50	63.00	63.00	63.00	1,200
Feb 2, 2024	64.45	64.45	63.50	63.50	63.50	9,600
Feb 1, 2024	64.45	64.45	64.45	64.45	64.45	300
Jan 31, 2024	64.00	64.49	64.00	64.45	64.45	2,100
Jan 30, 2024	65.00	65.40	65.00	65.00	65.00	8,700
Jan 29, 2024	65.00	65.50	65.00	65.00	65.00	2,100
Jan 26, 2024	65.50	65.50	65.00	65.00	65.00	1,800
Jan 25, 2024	65.12	65.12	64.51	64.55	64.55	800
Jan 24, 2024	65.38	65.38	65.00	65.00	65.00	2,400
Jan 23, 2024	65.47	65.50	65.10	65.28	65.28	3,200
Jan 22, 2024	65.12	65.46	64.96	65.46	65.46	2,100
Jan 19, 2024	66.00	66.00	64.58	64.93	64.93	13,200
Jan 18, 2024	66.00	66.00	65.77	66.00	66.00	2,300

LGFRY Longfor Group Holdings Limited

12.82

-1.21%

MRNO Murano Global Investments Plc

11.05

-0.41%

LRE Lead Real Estate Co., Ltd

1.7632

+3.72%

LPA Logistic Properties of the Americas

10.30

-1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Belpointe PREP, LLC (OZ)

Related Tickers