NYSE - Nasdaq Real Time Price USD
Simon Property Group, Inc. (SPG)
165.12
+2.09
+(1.28%)
At close: 4:00:02 PM EDT
164.25
-0.87
(-0.53%)
After hours: 6:12:19 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 163.52 | 165.43 | 162.60 | 165.12 | 165.12 | 941,120 |
| May 15, 2025 | 161.35 | 163.45 | 160.94 | 163.03 | 163.03 | 1,279,200 |
| May 14, 2025 | 160.85 | 161.91 | 158.21 | 161.18 | 161.18 | 2,179,200 |
| May 13, 2025 | 167.75 | 168.00 | 160.48 | 160.88 | 160.88 | 3,838,100 |
| May 12, 2025 | 169.40 | 172.14 | 169.31 | 171.44 | 171.44 | 2,804,900 |
| May 9, 2025 | 163.35 | 165.09 | 162.50 | 163.19 | 163.19 | 1,612,100 |
| May 8, 2025 | 161.90 | 164.37 | 160.35 | 163.01 | 163.01 | 1,387,000 |
| May 7, 2025 | 160.88 | 163.53 | 160.57 | 161.47 | 161.47 | 1,629,300 |
| May 6, 2025 | 159.78 | 161.37 | 158.25 | 160.17 | 160.17 | 1,139,400 |
| May 5, 2025 | 160.66 | 162.22 | 160.31 | 160.86 | 160.86 | 991,100 |
| May 2, 2025 | 161.12 | 162.43 | 159.76 | 161.77 | 161.77 | 1,321,300 |
| May 1, 2025 | 158.23 | 160.85 | 157.00 | 158.87 | 158.87 | 1,365,700 |
| Apr 30, 2025 | 155.48 | 157.90 | 153.16 | 157.38 | 157.38 | 2,279,600 |
| Apr 29, 2025 | 157.18 | 158.47 | 155.30 | 156.80 | 156.80 | 1,284,300 |
| Apr 28, 2025 | 156.91 | 159.02 | 156.18 | 158.51 | 158.51 | 1,551,700 |
| Apr 25, 2025 | 156.33 | 157.77 | 155.54 | 156.66 | 156.66 | 1,421,800 |
| Apr 24, 2025 | 152.64 | 157.30 | 151.84 | 156.20 | 156.20 | 1,696,800 |
| Apr 23, 2025 | 152.99 | 158.30 | 152.85 | 153.28 | 153.28 | 1,862,300 |
| Apr 22, 2025 | 149.34 | 152.18 | 148.00 | 150.71 | 150.71 | 1,495,900 |
| Apr 21, 2025 | 148.30 | 148.73 | 145.84 | 147.20 | 147.20 | 1,701,000 |
| Apr 17, 2025 | 149.09 | 152.07 | 148.83 | 150.40 | 150.40 | 1,267,300 |
| Apr 16, 2025 | 149.25 | 151.23 | 146.84 | 148.05 | 148.05 | 1,435,900 |
| Apr 15, 2025 | 149.60 | 151.74 | 148.85 | 149.37 | 149.37 | 1,203,500 |
| Apr 14, 2025 | 150.98 | 151.89 | 148.69 | 149.87 | 149.87 | 1,406,900 |
| Apr 11, 2025 | 146.77 | 149.02 | 142.30 | 148.20 | 148.20 | 1,713,000 |
| Apr 10, 2025 | 150.00 | 152.00 | 143.10 | 147.69 | 147.69 | 2,325,500 |
| Apr 9, 2025 | 139.21 | 154.24 | 136.34 | 153.18 | 153.18 | 4,323,400 |
| Apr 8, 2025 | 148.51 | 150.00 | 138.53 | 140.37 | 140.37 | 2,703,600 |
| Apr 7, 2025 | 140.00 | 150.53 | 138.11 | 143.34 | 143.34 | 3,557,400 |
| Apr 4, 2025 | 147.88 | 150.71 | 142.75 | 146.05 | 146.05 | 3,680,100 |
| Apr 3, 2025 | 163.74 | 165.00 | 151.88 | 153.18 | 153.18 | 3,770,000 |
| Apr 2, 2025 | 165.82 | 170.86 | 165.57 | 170.41 | 170.41 | 1,417,900 |
| Apr 1, 2025 | 166.64 | 167.50 | 163.68 | 166.47 | 166.47 | 1,483,200 |
| Mar 31, 2025 | 163.67 | 166.78 | 163.58 | 166.08 | 166.08 | 2,409,200 |
| Mar 28, 2025 | 166.89 | 167.37 | 163.11 | 164.28 | 164.28 | 1,309,300 |
| Mar 27, 2025 | 168.46 | 169.56 | 165.46 | 165.85 | 165.85 | 1,665,700 |
| Mar 26, 2025 | 166.19 | 168.55 | 166.19 | 168.45 | 168.45 | 1,630,100 |
| Mar 25, 2025 | 166.29 | 168.70 | 164.25 | 165.76 | 165.76 | 1,661,800 |
| Mar 24, 2025 | 162.50 | 166.43 | 161.69 | 166.12 | 166.12 | 1,300,500 |
| Mar 21, 2025 | 163.30 | 163.91 | 159.91 | 162.10 | 162.10 | 3,094,000 |
| Mar 20, 2025 | 164.63 | 165.50 | 162.20 | 164.45 | 164.45 | 1,445,800 |
| Mar 19, 2025 | 164.80 | 166.01 | 162.86 | 164.80 | 164.80 | 1,674,500 |
| Mar 18, 2025 | 166.56 | 168.09 | 164.56 | 164.80 | 164.80 | 1,340,200 |
| Mar 17, 2025 | 162.25 | 167.80 | 161.60 | 166.86 | 166.86 | 2,279,300 |
| Mar 14, 2025 | 160.90 | 161.22 | 158.71 | 161.21 | 161.21 | 1,887,500 |
| Mar 13, 2025 | 165.99 | 167.54 | 158.22 | 159.48 | 159.48 | 1,832,900 |
| Mar 12, 2025 | 164.46 | 167.39 | 164.00 | 165.83 | 165.83 | 2,003,000 |
| Mar 11, 2025 | 165.60 | 165.97 | 160.29 | 163.48 | 163.48 | 2,565,500 |
| Mar 10, 2025 | 2.1 Dividend | |||||
| Mar 10, 2025 | 168.25 | 169.45 | 164.07 | 165.29 | 165.29 | 2,140,500 |
| Mar 7, 2025 | 174.32 | 175.59 | 169.65 | 171.10 | 169.00 | 1,898,700 |
| Mar 6, 2025 | 181.17 | 181.63 | 174.32 | 174.54 | 172.40 | 1,949,500 |
| Mar 5, 2025 | 182.07 | 184.36 | 180.82 | 183.38 | 181.13 | 1,772,800 |
| Mar 4, 2025 | 187.53 | 187.85 | 182.73 | 183.58 | 181.33 | 2,894,800 |
| Mar 3, 2025 | 187.29 | 190.14 | 186.05 | 187.78 | 185.48 | 2,047,200 |
| Feb 28, 2025 | 183.68 | 186.24 | 182.31 | 186.09 | 183.81 | 2,573,100 |
| Feb 27, 2025 | 185.04 | 186.10 | 182.52 | 182.58 | 180.34 | 954,100 |
| Feb 26, 2025 | 184.68 | 186.10 | 183.19 | 184.24 | 181.98 | 1,078,300 |
| Feb 25, 2025 | 184.80 | 186.25 | 183.06 | 183.80 | 181.54 | 1,356,700 |
| Feb 24, 2025 | 184.42 | 186.18 | 183.87 | 184.65 | 182.38 | 1,657,000 |
| Feb 21, 2025 | 187.21 | 187.50 | 181.78 | 183.80 | 181.54 | 1,367,600 |
| Feb 20, 2025 | 185.43 | 187.49 | 185.43 | 186.71 | 184.42 | 940,600 |
| Feb 19, 2025 | 185.50 | 186.58 | 184.28 | 185.93 | 183.65 | 783,100 |
| Feb 18, 2025 | 185.40 | 187.00 | 184.93 | 186.04 | 183.76 | 1,135,200 |
| Feb 14, 2025 | 186.86 | 188.14 | 184.99 | 185.05 | 182.78 | 998,000 |
| Feb 13, 2025 | 184.57 | 187.10 | 183.67 | 186.22 | 183.93 | 1,355,200 |
| Feb 12, 2025 | 180.95 | 184.43 | 180.95 | 183.88 | 181.62 | 1,395,300 |
| Feb 11, 2025 | 180.34 | 184.55 | 179.77 | 184.38 | 182.12 | 2,155,800 |
| Feb 10, 2025 | 180.77 | 180.93 | 178.75 | 180.56 | 178.34 | 1,492,000 |
| Feb 7, 2025 | 180.51 | 180.90 | 179.29 | 179.94 | 177.73 | 1,082,100 |
| Feb 6, 2025 | 181.35 | 181.46 | 177.79 | 180.17 | 177.96 | 1,382,900 |
| Feb 5, 2025 | 178.56 | 180.55 | 175.97 | 179.11 | 176.91 | 1,998,200 |
| Feb 4, 2025 | 171.38 | 173.66 | 171.38 | 173.35 | 171.22 | 1,041,100 |
| Feb 3, 2025 | 172.11 | 174.08 | 170.59 | 173.41 | 171.28 | 1,306,100 |
| Jan 31, 2025 | 175.87 | 177.11 | 173.13 | 173.86 | 171.73 | 1,504,200 |
| Jan 30, 2025 | 175.12 | 177.25 | 174.48 | 175.79 | 173.63 | 1,093,600 |
| Jan 29, 2025 | 176.00 | 177.16 | 172.75 | 173.63 | 171.50 | 689,200 |
| Jan 28, 2025 | 175.90 | 177.41 | 175.35 | 175.62 | 173.46 | 786,600 |
| Jan 27, 2025 | 174.62 | 176.91 | 174.29 | 176.70 | 174.53 | 1,186,100 |
| Jan 24, 2025 | 174.34 | 176.45 | 173.96 | 174.25 | 172.11 | 1,050,700 |
| Jan 23, 2025 | 173.31 | 175.00 | 172.24 | 174.86 | 172.71 | 902,100 |
| Jan 22, 2025 | 175.47 | 175.47 | 172.60 | 172.90 | 170.78 | 1,517,100 |
| Jan 21, 2025 | 174.00 | 176.55 | 174.00 | 175.96 | 173.80 | 1,078,300 |
| Jan 17, 2025 | 173.49 | 175.72 | 172.54 | 174.14 | 172.00 | 1,302,400 |
| Jan 16, 2025 | 172.02 | 173.16 | 170.74 | 172.71 | 170.59 | 1,195,800 |
| Jan 15, 2025 | 176.61 | 176.94 | 170.87 | 171.75 | 169.64 | 1,204,400 |
| Jan 14, 2025 | 173.64 | 174.71 | 172.70 | 173.57 | 171.44 | 1,067,900 |
| Jan 13, 2025 | 170.64 | 173.08 | 169.84 | 172.80 | 170.68 | 1,257,000 |
| Jan 10, 2025 | 172.36 | 174.84 | 170.10 | 170.96 | 168.86 | 2,010,300 |
| Jan 8, 2025 | 173.82 | 174.99 | 172.77 | 174.69 | 172.55 | 1,319,700 |
| Jan 7, 2025 | 174.81 | 176.70 | 173.16 | 174.17 | 172.03 | 2,317,800 |
| Jan 6, 2025 | 175.16 | 175.90 | 173.93 | 174.41 | 172.27 | 2,050,700 |
| Jan 3, 2025 | 174.05 | 176.25 | 173.62 | 176.07 | 173.91 | 896,900 |
| Jan 2, 2025 | 172.50 | 174.24 | 171.58 | 173.53 | 171.40 | 1,154,500 |
| Dec 31, 2024 | 172.27 | 172.57 | 170.50 | 172.21 | 170.10 | 1,376,100 |
| Dec 30, 2024 | 170.07 | 171.52 | 168.51 | 170.87 | 168.77 | 852,000 |
| Dec 27, 2024 | 172.35 | 174.29 | 171.32 | 172.01 | 169.90 | 734,400 |
| Dec 26, 2024 | 172.63 | 174.40 | 172.11 | 173.80 | 171.67 | 469,900 |
| Dec 24, 2024 | 170.89 | 173.45 | 170.51 | 173.35 | 171.22 | 441,700 |
| Dec 23, 2024 | 171.00 | 171.75 | 169.56 | 171.38 | 169.28 | 1,388,500 |
| Dec 20, 2024 | 171.06 | 174.14 | 170.33 | 171.61 | 169.50 | 4,887,000 |
| Dec 19, 2024 | 172.59 | 174.24 | 169.01 | 169.26 | 167.18 | 2,057,400 |
| Dec 18, 2024 | 179.49 | 181.26 | 171.40 | 171.51 | 169.40 | 1,852,100 |
| Dec 17, 2024 | 180.37 | 182.62 | 179.73 | 179.96 | 177.75 | 1,681,100 |
| Dec 16, 2024 | 179.35 | 182.78 | 178.82 | 181.93 | 179.70 | 1,499,700 |
| Dec 13, 2024 | 177.67 | 179.82 | 176.22 | 179.60 | 177.40 | 1,462,400 |
| Dec 12, 2024 | 176.63 | 179.85 | 176.53 | 177.20 | 175.03 | 1,509,100 |
| Dec 11, 2024 | 179.23 | 179.86 | 176.04 | 176.63 | 174.46 | 1,777,000 |
| Dec 10, 2024 | 181.38 | 181.38 | 178.17 | 179.23 | 177.03 | 1,925,500 |
| Dec 9, 2024 | 2.1 Dividend | |||||
| Dec 9, 2024 | 181.65 | 182.84 | 180.29 | 182.11 | 179.87 | 1,638,400 |
| Dec 6, 2024 | 183.00 | 183.98 | 182.12 | 183.84 | 179.51 | 1,419,400 |
| Dec 5, 2024 | 180.64 | 182.80 | 180.37 | 181.88 | 177.60 | 1,209,300 |
| Dec 4, 2024 | 181.30 | 181.61 | 179.29 | 181.51 | 177.23 | 1,128,400 |
| Dec 3, 2024 | 182.72 | 182.83 | 179.42 | 180.63 | 176.38 | 1,651,400 |
| Dec 2, 2024 | 183.16 | 183.17 | 180.75 | 181.37 | 177.10 | 1,687,800 |
| Nov 29, 2024 | 184.72 | 186.00 | 183.60 | 183.60 | 179.28 | 1,291,400 |
| Nov 27, 2024 | 183.26 | 186.00 | 183.20 | 183.75 | 179.42 | 903,000 |
| Nov 26, 2024 | 180.59 | 183.94 | 179.99 | 183.46 | 179.14 | 1,358,500 |
| Nov 25, 2024 | 182.14 | 182.90 | 180.07 | 180.11 | 175.87 | 4,564,900 |
| Nov 22, 2024 | 183.08 | 183.96 | 180.65 | 181.14 | 176.87 | 1,836,500 |
| Nov 21, 2024 | 180.97 | 182.76 | 180.29 | 181.80 | 177.52 | 883,800 |
| Nov 20, 2024 | 180.45 | 181.32 | 179.36 | 180.91 | 176.65 | 1,139,300 |
| Nov 19, 2024 | 179.78 | 181.73 | 179.12 | 181.21 | 176.94 | 1,160,400 |
| Nov 18, 2024 | 179.25 | 181.27 | 179.25 | 180.85 | 176.59 | 1,125,600 |
| Nov 15, 2024 | 177.98 | 180.85 | 176.50 | 180.27 | 176.02 | 1,127,500 |
| Nov 14, 2024 | 179.21 | 180.79 | 177.88 | 178.31 | 174.11 | 1,187,600 |
| Nov 13, 2024 | 179.38 | 181.19 | 178.50 | 179.17 | 174.95 | 1,197,200 |
| Nov 12, 2024 | 181.19 | 182.84 | 178.16 | 178.22 | 174.02 | 1,516,500 |
| Nov 11, 2024 | 178.84 | 181.86 | 178.50 | 181.34 | 177.07 | 1,491,200 |
| Nov 8, 2024 | 176.27 | 179.46 | 176.27 | 179.02 | 174.80 | 972,000 |
| Nov 7, 2024 | 174.10 | 176.96 | 173.80 | 175.75 | 171.61 | 1,278,200 |
| Nov 6, 2024 | 176.30 | 178.71 | 171.38 | 173.61 | 169.52 | 1,967,000 |
| Nov 5, 2024 | 171.00 | 174.39 | 170.93 | 174.39 | 170.28 | 894,600 |
| Nov 4, 2024 | 168.58 | 172.16 | 167.71 | 172.16 | 168.10 | 1,215,900 |
| Nov 1, 2024 | 167.11 | 171.38 | 166.00 | 167.70 | 163.75 | 1,433,600 |
| Oct 31, 2024 | 170.44 | 171.67 | 169.03 | 169.12 | 165.14 | 1,794,900 |
| Oct 30, 2024 | 172.23 | 173.58 | 171.60 | 172.08 | 168.03 | 929,400 |
| Oct 29, 2024 | 172.02 | 172.78 | 171.00 | 171.98 | 167.93 | 857,700 |
| Oct 28, 2024 | 171.57 | 173.93 | 171.50 | 172.52 | 168.46 | 1,101,500 |
| Oct 25, 2024 | 173.75 | 174.06 | 169.94 | 170.52 | 166.50 | 954,900 |
| Oct 24, 2024 | 173.85 | 175.25 | 172.67 | 173.40 | 169.32 | 1,047,200 |
| Oct 23, 2024 | 173.54 | 175.30 | 172.49 | 173.82 | 169.73 | 908,900 |
| Oct 22, 2024 | 174.38 | 175.53 | 173.55 | 174.85 | 170.73 | 928,100 |
| Oct 21, 2024 | 176.28 | 176.79 | 173.65 | 174.21 | 170.11 | 1,032,000 |
| Oct 18, 2024 | 174.85 | 177.08 | 173.34 | 176.92 | 172.75 | 1,060,400 |
| Oct 17, 2024 | 174.43 | 175.10 | 172.88 | 174.35 | 170.24 | 1,070,800 |
| Oct 16, 2024 | 174.71 | 175.79 | 174.05 | 175.03 | 170.91 | 1,264,000 |
| Oct 15, 2024 | 172.00 | 176.70 | 172.00 | 174.63 | 170.52 | 1,374,000 |
| Oct 14, 2024 | 170.31 | 172.28 | 169.50 | 171.68 | 167.64 | 888,800 |
| Oct 11, 2024 | 168.94 | 171.51 | 168.85 | 170.78 | 166.76 | 1,135,400 |
| Oct 10, 2024 | 168.21 | 169.22 | 167.07 | 167.83 | 163.88 | 741,900 |
| Oct 9, 2024 | 166.81 | 169.47 | 166.15 | 169.23 | 165.24 | 805,300 |
| Oct 8, 2024 | 168.32 | 168.98 | 166.42 | 167.23 | 163.29 | 1,087,400 |
| Oct 7, 2024 | 168.49 | 168.69 | 166.70 | 167.50 | 163.55 | 1,069,300 |
| Oct 4, 2024 | 168.35 | 169.73 | 167.07 | 169.58 | 165.59 | 1,211,100 |
| Oct 3, 2024 | 168.20 | 168.46 | 166.65 | 168.35 | 164.38 | 1,126,700 |
| Oct 2, 2024 | 168.51 | 169.74 | 167.50 | 168.54 | 164.57 | 1,321,400 |
| Oct 1, 2024 | 169.00 | 169.76 | 166.32 | 169.55 | 165.56 | 1,327,100 |
| Sep 30, 2024 | 167.08 | 169.08 | 166.13 | 169.02 | 165.04 | 1,599,400 |
| Sep 27, 2024 | 167.43 | 168.73 | 166.41 | 167.71 | 163.76 | 1,397,200 |
| Sep 26, 2024 | 169.39 | 169.39 | 165.88 | 166.41 | 162.49 | 1,085,300 |
| Sep 25, 2024 | 170.23 | 170.68 | 168.10 | 169.10 | 165.12 | 1,349,400 |
| Sep 24, 2024 | 167.89 | 170.87 | 167.25 | 170.11 | 166.10 | 1,546,700 |
| Sep 23, 2024 | 166.00 | 168.30 | 166.00 | 168.15 | 164.19 | 2,274,400 |
| Sep 20, 2024 | 166.42 | 167.64 | 165.54 | 166.55 | 162.63 | 6,736,200 |
| Sep 19, 2024 | 166.57 | 167.42 | 164.34 | 167.06 | 163.12 | 1,599,300 |
| Sep 18, 2024 | 164.92 | 166.57 | 163.50 | 164.35 | 160.48 | 1,786,900 |
| Sep 17, 2024 | 164.92 | 166.31 | 163.92 | 164.35 | 160.48 | 1,288,100 |
| Sep 16, 2024 | 165.90 | 166.80 | 164.30 | 164.90 | 161.02 | 1,794,000 |
| Sep 13, 2024 | 164.75 | 165.85 | 162.61 | 164.02 | 160.16 | 2,512,400 |
| Sep 12, 2024 | 162.00 | 164.58 | 161.42 | 163.74 | 159.88 | 1,356,000 |
| Sep 11, 2024 | 162.40 | 164.16 | 160.07 | 163.38 | 159.53 | 1,566,600 |
| Sep 10, 2024 | 162.80 | 164.11 | 161.13 | 163.96 | 160.10 | 1,155,000 |
| Sep 9, 2024 | 2.05 Dividend | |||||
| Sep 9, 2024 | 162.09 | 162.41 | 159.47 | 161.93 | 158.12 | 1,406,600 |
| Sep 6, 2024 | 164.57 | 165.32 | 162.35 | 164.50 | 158.62 | 1,443,600 |
| Sep 5, 2024 | 166.64 | 166.90 | 163.87 | 164.18 | 158.31 | 1,013,500 |
| Sep 4, 2024 | 164.00 | 166.44 | 163.73 | 165.08 | 159.18 | 1,258,400 |
| Sep 3, 2024 | 164.05 | 165.79 | 162.95 | 163.92 | 158.06 | 1,867,200 |
| Aug 30, 2024 | 166.54 | 167.50 | 164.98 | 167.35 | 161.37 | 1,747,100 |
| Aug 29, 2024 | 168.00 | 168.33 | 164.91 | 165.50 | 159.59 | 1,296,200 |
| Aug 28, 2024 | 168.04 | 168.79 | 165.93 | 167.71 | 161.72 | 909,900 |
| Aug 27, 2024 | 166.31 | 169.19 | 166.00 | 168.05 | 162.05 | 1,404,200 |
| Aug 26, 2024 | 167.50 | 168.09 | 166.45 | 167.36 | 161.38 | 1,173,600 |
| Aug 23, 2024 | 162.65 | 166.96 | 162.43 | 166.50 | 160.55 | 1,325,800 |
| Aug 22, 2024 | 161.39 | 162.46 | 160.79 | 162.21 | 156.42 | 881,000 |
| Aug 21, 2024 | 159.61 | 161.16 | 158.99 | 161.14 | 155.38 | 882,600 |
| Aug 20, 2024 | 160.00 | 160.35 | 158.34 | 159.40 | 153.71 | 910,200 |
| Aug 19, 2024 | 157.34 | 159.93 | 156.95 | 159.89 | 154.18 | 968,400 |
| Aug 16, 2024 | 158.04 | 159.18 | 155.86 | 156.70 | 151.10 | 1,422,600 |
| Aug 15, 2024 | 158.00 | 161.30 | 157.50 | 157.86 | 152.22 | 1,853,500 |
| Aug 14, 2024 | 155.81 | 157.78 | 155.40 | 156.82 | 151.22 | 960,200 |
| Aug 13, 2024 | 154.33 | 156.12 | 152.81 | 155.92 | 150.35 | 1,287,300 |
| Aug 12, 2024 | 157.59 | 159.68 | 151.77 | 153.10 | 147.63 | 2,035,700 |
| Aug 9, 2024 | 155.35 | 159.73 | 154.70 | 158.67 | 153.00 | 1,477,700 |
| Aug 8, 2024 | 153.37 | 155.50 | 153.06 | 155.16 | 149.62 | 988,800 |
| Aug 7, 2024 | 156.89 | 156.89 | 152.63 | 152.92 | 147.46 | 1,569,200 |
| Aug 6, 2024 | 150.11 | 156.42 | 147.14 | 155.54 | 149.98 | 1,586,200 |
| Aug 5, 2024 | 148.62 | 151.80 | 145.74 | 148.05 | 142.76 | 2,049,300 |
| Aug 2, 2024 | 152.00 | 153.04 | 149.58 | 151.07 | 145.67 | 1,432,900 |
| Aug 1, 2024 | 155.01 | 156.61 | 151.52 | 153.44 | 147.96 | 1,266,500 |
| Jul 31, 2024 | 154.37 | 155.89 | 153.02 | 153.44 | 147.96 | 1,770,100 |
| Jul 30, 2024 | 153.34 | 155.73 | 152.81 | 154.81 | 149.28 | 964,800 |
| Jul 29, 2024 | 152.70 | 153.78 | 150.95 | 152.83 | 147.37 | 784,900 |
| Jul 26, 2024 | 150.29 | 153.25 | 149.79 | 152.45 | 147.00 | 1,032,400 |
| Jul 25, 2024 | 150.57 | 152.38 | 148.46 | 149.31 | 143.98 | 1,118,100 |
| Jul 24, 2024 | 156.96 | 157.00 | 149.67 | 149.89 | 144.54 | 1,905,900 |
| Jul 23, 2024 | 157.00 | 158.50 | 155.90 | 156.82 | 151.22 | 1,764,900 |
| Jul 22, 2024 | 153.71 | 157.95 | 153.48 | 157.74 | 152.10 | 1,708,700 |
| Jul 19, 2024 | 153.94 | 154.25 | 152.67 | 153.45 | 147.97 | 993,100 |
| Jul 18, 2024 | 154.46 | 158.19 | 152.76 | 153.11 | 147.64 | 1,226,600 |
| Jul 17, 2024 | 150.97 | 155.58 | 150.97 | 154.90 | 149.37 | 1,794,100 |
| Jul 16, 2024 | 150.83 | 151.55 | 149.73 | 151.51 | 146.10 | 1,584,600 |
| Jul 15, 2024 | 149.90 | 150.20 | 148.21 | 150.06 | 144.70 | 1,187,400 |
| Jul 12, 2024 | 149.90 | 150.77 | 148.29 | 149.48 | 144.14 | 1,140,700 |
| Jul 11, 2024 | 150.62 | 151.30 | 148.34 | 148.80 | 143.48 | 1,384,500 |
| Jul 10, 2024 | 148.09 | 148.53 | 146.50 | 148.44 | 143.14 | 719,800 |
| Jul 9, 2024 | 146.64 | 149.18 | 146.24 | 147.57 | 142.30 | 1,334,100 |
| Jul 8, 2024 | 146.77 | 147.93 | 146.33 | 146.87 | 141.62 | 784,300 |
| Jul 5, 2024 | 148.00 | 148.10 | 145.44 | 146.09 | 140.87 | 962,800 |
| Jul 3, 2024 | 148.53 | 149.25 | 147.40 | 148.26 | 142.96 | 619,500 |
| Jul 2, 2024 | 146.46 | 148.41 | 146.09 | 147.78 | 142.50 | 1,142,300 |
| Jul 1, 2024 | 150.58 | 151.40 | 145.88 | 146.52 | 141.29 | 1,452,500 |
| Jun 28, 2024 | 150.77 | 152.39 | 149.70 | 151.80 | 146.38 | 3,709,800 |
| Jun 27, 2024 | 147.88 | 149.98 | 147.26 | 149.81 | 144.46 | 1,641,300 |
| Jun 26, 2024 | 147.01 | 148.73 | 146.28 | 147.59 | 142.32 | 1,674,600 |
| Jun 25, 2024 | 150.32 | 150.56 | 147.01 | 147.87 | 142.59 | 1,885,600 |
| Jun 24, 2024 | 146.25 | 150.67 | 146.09 | 150.45 | 145.08 | 2,240,800 |
| Jun 21, 2024 | 146.45 | 146.57 | 144.90 | 146.16 | 140.94 | 2,540,600 |
| Jun 20, 2024 | 146.46 | 147.52 | 145.50 | 146.24 | 141.02 | 1,555,000 |
| Jun 18, 2024 | 147.80 | 148.56 | 146.64 | 146.92 | 141.67 | 1,143,100 |
| Jun 17, 2024 | 148.11 | 148.23 | 147.06 | 147.67 | 142.39 | 1,211,000 |
| Jun 14, 2024 | 150.75 | 151.84 | 148.29 | 148.83 | 143.51 | 1,299,200 |
| Jun 13, 2024 | 153.21 | 154.50 | 151.66 | 151.87 | 146.44 | 1,073,400 |
| Jun 12, 2024 | 154.15 | 154.88 | 152.83 | 153.16 | 147.69 | 1,818,000 |
| Jun 11, 2024 | 151.24 | 151.39 | 150.64 | 150.78 | 145.39 | 2,294,100 |
| Jun 10, 2024 | 151.20 | 152.75 | 150.52 | 152.04 | 146.61 | 1,962,400 |
| Jun 7, 2024 | 2 Dividend | |||||
| Jun 7, 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 146.37 | 1,776,400 |
| Jun 6, 2024 | 152.81 | 154.60 | 152.80 | 153.78 | 146.36 | 1,686,200 |
| Jun 5, 2024 | 152.88 | 153.51 | 151.85 | 153.45 | 146.04 | 1,480,600 |
| Jun 4, 2024 | 151.12 | 153.01 | 151.12 | 152.47 | 145.11 | 1,208,100 |
| Jun 3, 2024 | 151.35 | 152.24 | 149.96 | 151.60 | 144.28 | 1,770,900 |
| May 31, 2024 | 149.43 | 151.49 | 148.79 | 151.31 | 144.01 | 2,376,200 |
| May 30, 2024 | 148.10 | 148.87 | 147.51 | 148.44 | 141.28 | 1,088,100 |
| May 29, 2024 | 146.06 | 147.37 | 145.58 | 147.10 | 140.00 | 1,131,000 |
| May 28, 2024 | 148.90 | 149.42 | 146.84 | 147.18 | 140.08 | 1,187,200 |
| May 24, 2024 | 146.68 | 148.26 | 146.01 | 147.88 | 140.74 | 1,410,900 |
| May 23, 2024 | 146.28 | 146.48 | 144.56 | 144.66 | 137.68 | 1,091,000 |
| May 22, 2024 | 147.49 | 148.21 | 145.63 | 146.19 | 139.13 | 734,400 |
| May 21, 2024 | 146.20 | 148.14 | 145.97 | 147.97 | 140.83 | 1,101,900 |
| May 20, 2024 | 148.76 | 148.97 | 146.11 | 146.37 | 139.31 | 851,700 |
| May 17, 2024 | 149.65 | 149.65 | 148.10 | 148.79 | 141.61 | 1,258,400 |
Related Tickers
O Realty Income Corporation
56.24
+1.52%
FRT Federal Realty Investment Trust
97.95
+1.28%
KIM Kimco Realty Corporation
21.69
+1.40%
MAC The Macerich Company
16.03
+1.01%
NNN NNN REIT, Inc.
42.00
+1.25%
SKT Tanger Inc.
31.21
+2.06%
ADC Agree Realty Corporation
74.92
+1.35%
REG Regency Centers Corporation
73.82
+1.69%
REI-UN.TO RioCan Real Estate Investment Trust
17.68
+1.09%
EPRT Essential Properties Realty Trust, Inc.
32.27
+0.81%