NYSE - Nasdaq Real Time Price USD

Peakstone Realty Trust (PKST)

Compare
11.45
+0.05
+(0.43%)
As of 10:19:53 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202511.4811.6111.3611.4511.4538,068
Jan 16, 202510.8311.4910.8311.4011.40195,400
Jan 15, 202511.0011.3810.7910.8810.88153,400
Jan 14, 202510.5710.9410.4910.9010.90167,100
Jan 13, 202510.4510.7010.2610.5210.52236,800
Jan 10, 202510.3010.6110.1410.5510.55257,700
Jan 8, 202510.4110.6210.2110.5410.54199,600
Jan 7, 202510.8811.0710.4610.5510.55209,000
Jan 6, 202511.3511.4410.8110.9010.90182,800
Jan 3, 202510.8911.3810.8911.3411.34159,000
Jan 2, 202511.2111.4410.9510.9710.97128,400
Dec 31, 2024 0.23 Dividend
Dec 31, 202410.9311.2710.8011.0711.07245,100
Dec 30, 202410.9311.1910.5611.0010.78316,700
Dec 27, 202411.0011.1510.8511.0710.84298,400
Dec 26, 202411.1511.4910.9711.1710.94228,000
Dec 24, 202411.2011.5111.1511.2611.03107,100
Dec 23, 202411.3211.4411.0611.3411.11283,400
Dec 20, 202411.2711.9711.2711.3811.151,159,400
Dec 19, 202411.9812.4111.4611.4611.23254,800
Dec 18, 202413.1013.4111.7911.8411.60340,800
Dec 17, 202413.0913.2812.7913.0412.77255,600
Dec 16, 202412.4313.4012.3913.0912.82315,500
Dec 13, 202412.2312.4011.9212.3212.07154,000
Dec 12, 202412.4112.6212.1412.2812.03206,500
Dec 11, 202412.8812.9212.5212.5412.28187,700
Dec 10, 202412.7812.9912.3512.8012.54156,700
Dec 9, 202413.1813.5212.7212.7712.51113,100
Dec 6, 202413.1713.4812.9613.1212.85119,000
Dec 5, 202413.0713.4812.9213.0312.76138,400
Dec 4, 202413.0513.5912.9013.1812.91125,500
Dec 3, 202413.6013.9413.0313.0912.82189,900
Dec 2, 202413.7014.1513.4513.6913.41195,900
Nov 29, 202413.4213.9213.4213.7313.4567,900
Nov 27, 202413.3513.7813.2813.3913.12109,400
Nov 26, 202413.1613.3712.8913.3213.05165,100
Nov 25, 202413.3013.9813.1513.3013.03165,900
Nov 22, 202412.7513.2012.3113.1212.85185,800
Nov 21, 202412.7913.1412.6912.7312.47132,400
Nov 20, 202412.9212.9212.4512.7412.4899,900
Nov 19, 202412.8013.0512.5813.0212.75142,100
Nov 18, 202412.6613.2212.6612.9612.69174,000
Nov 15, 202413.0813.0912.6912.7412.48137,600
Nov 14, 202413.2213.4312.8612.9712.70160,000
Nov 13, 202413.5513.7213.2313.2312.96163,300
Nov 12, 202413.8213.8613.0513.2913.02212,900
Nov 11, 202414.0714.2813.7213.9513.66175,300
Nov 8, 202413.9014.1913.7813.8913.61152,700
Nov 7, 202413.8514.4513.5813.9913.70245,800
Nov 6, 202414.5314.5913.4413.9213.64234,400
Nov 5, 202413.1014.4312.9813.6413.36239,700
Nov 4, 202412.9313.2612.9013.0712.80104,500
Nov 1, 202413.4113.5312.7213.0412.77138,300
Oct 31, 202412.6013.3412.5113.1212.85112,100
Oct 30, 202412.9413.6512.9413.2412.97134,100
Oct 29, 202413.0513.2912.8213.0112.74159,900
Oct 28, 202413.3313.9013.1413.1912.9296,500
Oct 25, 202413.6913.8213.1713.2212.9583,100
Oct 24, 202413.4213.7613.4113.5813.3094,000
Oct 23, 202413.6813.8613.2513.3913.12112,700
Oct 22, 202413.0013.9713.0013.9613.67124,500
Oct 21, 202413.9114.0812.9912.9912.72144,000
Oct 18, 202413.9214.2713.6213.9913.70144,900
Oct 17, 202414.3914.6413.7913.9013.62145,900
Oct 16, 202414.2614.8014.2514.4614.16153,700
Oct 15, 202413.8514.4613.7714.0913.80131,600
Oct 14, 202413.8614.2113.8013.8613.5878,900
Oct 11, 202413.5214.2713.5213.9813.69119,200
Oct 10, 202413.5013.6113.4013.5113.23139,000
Oct 9, 202413.5013.8613.5013.5413.26112,700
Oct 8, 202413.3513.6813.2413.6013.32121,800
Oct 7, 202413.3213.6813.1013.3413.0792,100
Oct 4, 202413.3813.7713.2913.4813.2094,800
Oct 3, 202413.3513.4013.0513.2312.9686,200
Oct 2, 202413.4513.8813.4113.4613.18113,000
Oct 1, 202413.6113.7713.3013.6213.34159,000
Sep 30, 2024 0.23 Dividend
Sep 30, 202413.6914.0113.5213.6313.35116,900
Sep 27, 202414.3614.4513.8213.9313.42139,100
Sep 26, 202414.5614.7914.1414.1713.66127,400
Sep 25, 202414.7414.9814.2014.3413.82167,800
Sep 24, 202414.9315.0514.4514.7814.24169,900
Sep 23, 202415.2615.3414.8214.9414.40139,500
Sep 20, 202415.4915.7715.0315.0414.49393,100
Sep 19, 202415.7616.1415.4515.7115.14134,200
Sep 18, 202415.0716.2615.0715.3014.74156,100
Sep 17, 202414.9615.4414.7615.1214.57131,100
Sep 16, 202414.7815.1814.5214.7814.24197,000
Sep 13, 202414.0014.7613.9814.7014.17164,300
Sep 12, 202413.6513.9013.3013.8913.39136,000
Sep 11, 202413.4013.7613.0913.6513.15179,300
Sep 10, 202413.5913.9013.4813.5513.06143,000
Sep 9, 202413.7513.9013.4613.5913.10206,200
Sep 6, 202412.6813.9012.4213.7013.20221,000
Sep 5, 202412.8613.2612.3312.7012.24134,700
Sep 4, 202412.5012.9012.2812.7312.27133,200
Sep 3, 202413.0313.2712.4412.6212.16158,700
Aug 30, 202413.2313.4212.8513.3412.86127,400
Aug 29, 202413.3413.3613.0613.1712.69107,600
Aug 28, 202413.5513.9213.1613.1812.70149,800
Aug 27, 202413.5113.9513.2713.6913.19141,100
Aug 26, 202413.2013.7212.9713.6613.16140,700
Aug 23, 202412.2813.2012.2813.0312.56139,600
Aug 22, 202412.5212.7911.8112.0511.6191,400
Aug 21, 202412.4512.7612.1412.5912.13113,700
Aug 20, 202412.7513.0312.2412.3911.94105,300
Aug 19, 202412.3212.8412.3212.7612.3095,400
Aug 16, 202412.0912.4212.0912.3911.9487,000
Aug 15, 202412.0812.4511.8012.1511.71156,100
Aug 14, 202411.9012.0211.4911.7211.29136,000
Aug 13, 202411.8712.0511.5411.8111.38128,700
Aug 12, 202412.0812.2611.5311.7411.31147,800
Aug 9, 202412.0012.3711.7512.0011.56104,000
Aug 8, 202411.8312.4611.7512.2011.76116,100
Aug 7, 202412.0112.3111.4511.6811.26194,300
Aug 6, 202411.9012.2711.7211.7711.34167,700
Aug 5, 202411.8412.2811.7411.9611.53177,400
Aug 2, 202411.3212.8611.2312.8412.37152,200
Aug 1, 202413.4613.6112.3512.6612.20153,300
Jul 31, 202413.8614.2113.3213.5813.09176,300
Jul 30, 202413.7113.9613.4513.8513.35113,000
Jul 29, 202414.3414.3413.4313.7213.22125,900
Jul 26, 202414.5014.7513.7714.3213.80147,700
Jul 25, 202413.4714.5213.2714.2513.73204,900
Jul 24, 202413.8114.5013.3913.4312.94113,700
Jul 23, 202413.6614.2113.1113.9213.42123,600
Jul 22, 202413.3513.9512.9913.8713.37182,500
Jul 19, 202413.5513.8213.3113.3512.87120,600
Jul 18, 202414.2714.4913.3713.5213.03195,800
Jul 17, 202414.3614.9014.1014.3413.82228,700
Jul 16, 202414.2514.7413.8814.5814.05254,900
Jul 15, 202413.3914.1413.2814.0413.53314,200
Jul 12, 202412.8513.6112.7513.2712.79331,200
Jul 11, 202411.1612.7311.0612.5912.13329,900
Jul 10, 202410.6611.0010.5710.8910.49148,000
Jul 9, 202410.2511.1410.2510.5610.18176,400
Jul 8, 202410.3410.509.8910.259.88170,900
Jul 5, 202410.2810.3010.0410.219.84122,900
Jul 3, 202410.6910.7910.3010.329.9559,100
Jul 2, 202410.8811.0910.6010.7010.31142,700
Jul 1, 202410.5610.9110.4310.8510.46212,600
Jun 28, 2024 0.23 Dividend
Jun 28, 202410.3110.6710.0810.6010.22536,900
Jun 27, 202410.2710.6210.1310.449.84205,700
Jun 26, 202410.4010.8210.2910.309.71246,300
Jun 25, 202410.8210.8710.5210.599.99190,400
Jun 24, 202410.9411.2410.7210.9710.34166,600
Jun 21, 202411.2611.6910.8710.8710.25627,300
Jun 20, 202410.9811.3310.8411.3110.66141,700
Jun 18, 202411.1211.2210.8811.1610.52116,700
Jun 17, 202411.4411.4511.0011.1510.51127,300
Jun 14, 202411.4911.6511.2711.4710.82105,600
Jun 13, 202411.7411.9411.5511.6711.00100,600
Jun 12, 202411.9212.5111.6111.6911.02129,300
Jun 11, 202411.5011.7711.4211.4610.81120,500
Jun 10, 202411.5611.9011.4011.6711.00136,000
Jun 7, 202411.8812.4111.8011.8211.15106,400
Jun 6, 202411.9412.3011.8612.1711.48119,500
Jun 5, 202411.9112.1311.4512.0711.38216,600
Jun 4, 202412.2212.4011.8611.8811.20124,600
Jun 3, 202412.6512.7512.2712.4411.73131,600
May 31, 202412.3012.6312.1912.4011.69146,600
May 30, 202411.8812.4311.8612.2111.51150,800
May 29, 202412.1312.4511.8111.8811.20248,100
May 28, 202412.7012.8412.4912.5211.81102,100
May 24, 202412.8913.0812.5012.6811.96109,100
May 23, 202413.4913.7212.7812.8412.11131,600
May 22, 202413.6713.8713.2513.4812.71140,100
May 21, 202413.6214.0513.5013.7412.96156,900
May 20, 202414.0914.3313.7113.7812.99138,700
May 17, 202414.4614.6114.0514.2113.4095,400
May 16, 202414.7514.9614.2914.4313.61120,900
May 15, 202415.2115.2114.6714.7913.95110,500
May 14, 202415.2715.4614.9614.9814.13111,300
May 13, 202415.0415.0914.3614.8914.0473,000
May 10, 202414.8915.1014.0414.8714.02134,800
May 9, 202413.5215.0413.5214.9014.05170,100
May 8, 202413.7614.1113.1513.4512.68101,000
May 7, 202414.3914.8013.7113.7512.97131,700
May 6, 202413.9614.4913.8714.3113.49123,600
May 3, 202414.4114.6813.6613.8713.08114,200
May 2, 202414.0714.2013.7513.9913.19163,300
May 1, 202413.9514.2013.6413.8113.0283,800
Apr 30, 202414.2314.4213.9613.9713.17106,100
Apr 29, 202413.9714.6313.9714.4413.62105,400
Apr 26, 202414.3914.6913.8513.8813.09119,500
Apr 25, 202414.4514.4513.8914.3513.53147,600
Apr 24, 202413.7214.8513.7214.7413.90166,200
Apr 23, 202413.3014.4513.3013.8613.07132,200
Apr 22, 202412.9513.6312.9513.3512.59150,200
Apr 19, 202412.2612.9012.1012.8812.15182,100
Apr 18, 202412.3312.5812.1212.3311.63229,100
Apr 17, 202412.8413.1312.2712.2911.59132,900
Apr 16, 202413.0813.2012.7412.7712.04136,400
Apr 15, 202413.7513.8613.2813.3612.60112,300
Apr 12, 202413.8914.0813.5313.7712.98114,500
Apr 11, 202414.4714.5613.8614.2013.39119,400
Apr 10, 202415.0815.1714.2914.4213.60152,300
Apr 9, 202415.1216.0615.1215.8814.97121,300
Apr 8, 202415.0715.5614.7415.0214.16110,600
Apr 5, 202414.9715.8214.6314.9714.12121,300
Apr 4, 202414.6915.3014.4615.1114.25150,900
Apr 3, 202414.6415.2014.2814.4213.6092,300
Apr 2, 202415.0415.5914.7314.8413.99122,900
Apr 1, 202416.0616.0615.1815.3714.49140,400
Mar 28, 202416.2116.8615.7416.1315.21155,400
Mar 27, 2024 0.23 Dividend
Mar 27, 202415.4916.2715.0116.2415.31186,500
Mar 26, 202416.3416.7515.5015.5314.43177,600
Mar 25, 202416.2716.5716.0716.2115.06117,800
Mar 22, 202416.5516.7715.8616.2215.07176,100
Mar 21, 202415.8316.7615.5916.6415.46157,400
Mar 20, 202414.9015.8914.7615.8614.74140,000
Mar 19, 202415.2015.4414.9315.0113.95117,600
Mar 18, 202415.0615.6114.9615.2714.19135,500
Mar 15, 202414.7715.4014.4815.0614.00665,400
Mar 14, 202415.3815.7614.4714.8413.79128,600
Mar 13, 202415.7216.2515.2815.4714.38101,300
Mar 12, 202415.8416.1815.5015.8014.68116,400
Mar 11, 202415.4716.0515.2315.8214.7091,900
Mar 8, 202415.4916.1915.2715.7514.64218,400
Mar 7, 202414.7415.3714.6515.2314.15203,200
Mar 6, 202414.3814.6614.2314.6413.60128,100
Mar 5, 202413.7315.2513.7314.2113.21191,100
Mar 4, 202413.6814.2613.6813.9612.97170,200
Mar 1, 202413.8114.1413.5013.6412.68113,000
Feb 29, 202413.9814.2513.5013.7712.80191,700
Feb 28, 202414.0214.2913.5413.6112.65100,500
Feb 27, 202413.5014.4913.5014.3213.31135,900
Feb 26, 202414.1114.1113.2213.2712.33172,900
Feb 23, 202413.4814.7113.2514.1613.16153,900
Feb 22, 202413.7414.0113.5313.7712.80167,200
Feb 21, 202413.6113.9413.5513.7612.79145,300
Feb 20, 202414.2814.4613.8013.8612.88262,700
Feb 16, 202415.0515.4014.5314.6613.62119,200
Feb 15, 202414.4115.3514.4115.3214.24142,400
Feb 14, 202414.4714.5913.7914.2013.20171,900
Feb 13, 202415.0815.1714.1514.3213.31329,000
Feb 12, 202415.4516.5015.2215.9314.80165,800
Feb 9, 202414.9915.5514.8315.4014.31137,600
Feb 8, 202414.2115.0614.0615.0013.94146,600
Feb 7, 202414.2514.2613.8614.2513.24184,900
Feb 6, 202414.2414.8514.2114.3213.31161,800
Feb 5, 202414.0614.3513.6814.2613.25150,800
Feb 2, 202414.4214.7514.0314.3813.36164,500
Feb 1, 202414.4014.8713.9314.8013.75236,400
Jan 31, 202415.0815.2814.4114.4813.46229,700
Jan 30, 202415.3815.4215.0515.1614.09174,400
Jan 29, 202415.6715.8515.1015.6414.53168,200
Jan 26, 202416.0216.2915.8515.8614.74118,800
Jan 25, 202416.1516.2915.7516.0914.95162,200
Jan 24, 202416.2016.2015.5915.8014.68141,100
Jan 23, 202415.9715.9915.5215.8014.68125,000
Jan 22, 202415.8016.1115.4415.7414.63142,500
Jan 19, 202415.4815.8215.1515.6614.55101,800
Jan 18, 202415.9516.3715.2315.4814.39194,900
Jan 17, 202416.1516.4315.6315.9514.82161,700

Related Tickers

NLOP Net Lease Office Properties
32.01
+0.16%
 
PDM Piedmont Office Realty Trust, Inc.
8.82
+0.46%
 
DEI Douglas Emmett, Inc.
17.47
+1.36%
 
BDN Brandywine Realty Trust
5.38
+3.97%
 
KRC Kilroy Realty Corporation
39.12
+2.25%
 
CMCT Creative Media & Community Trust Corporation
0.7104
-8.97%
 
CIO City Office REIT, Inc.
5.29
+1.17%
 
OPI Office Properties Income Trust
0.9000
+1.12%
 
FSP Franklin Street Properties Corp.
1.8400
-0.54%
 
JBGS JBG SMITH Properties
15.56
+0.91%