NYSE - Delayed Quote • USD
Broadstone Net Lease, Inc. (BNL)
At close: May 20 at 4:00 PM EDT
After hours: May 20 at 6:19 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 20, 2024 | 15.70 | 15.76 | 15.61 | 15.65 | 15.65 | 654,923 |
May 17, 2024 | 15.69 | 15.73 | 15.60 | 15.69 | 15.69 | 690,100 |
May 16, 2024 | 15.73 | 15.75 | 15.64 | 15.65 | 15.65 | 721,500 |
May 15, 2024 | 15.77 | 15.85 | 15.65 | 15.68 | 15.68 | 1,223,800 |
May 14, 2024 | 15.42 | 15.56 | 15.28 | 15.49 | 15.49 | 1,646,300 |
May 13, 2024 | 15.35 | 15.43 | 15.27 | 15.35 | 15.35 | 762,400 |
May 10, 2024 | 15.25 | 15.34 | 15.15 | 15.24 | 15.24 | 756,200 |
May 9, 2024 | 15.11 | 15.27 | 15.03 | 15.23 | 15.23 | 1,165,900 |
May 8, 2024 | 15.06 | 15.13 | 14.91 | 15.01 | 15.01 | 1,179,500 |
May 7, 2024 | 15.51 | 15.52 | 15.15 | 15.18 | 15.18 | 1,065,000 |
May 6, 2024 | 15.31 | 15.44 | 15.23 | 15.41 | 15.41 | 743,700 |
May 3, 2024 | 15.52 | 15.57 | 15.10 | 15.23 | 15.23 | 853,400 |
May 2, 2024 | 14.84 | 15.32 | 14.65 | 15.24 | 15.24 | 2,356,100 |
May 1, 2024 | 14.57 | 14.86 | 14.48 | 14.62 | 14.62 | 1,555,700 |
Apr 30, 2024 | 14.55 | 14.74 | 14.49 | 14.56 | 14.56 | 1,402,900 |
Apr 29, 2024 | 14.44 | 14.71 | 14.44 | 14.66 | 14.66 | 935,900 |
Apr 26, 2024 | 14.40 | 14.54 | 14.33 | 14.33 | 14.33 | 863,400 |
Apr 25, 2024 | 14.31 | 14.38 | 14.23 | 14.35 | 14.35 | 1,081,900 |
Apr 24, 2024 | 14.45 | 14.51 | 14.37 | 14.44 | 14.44 | 969,100 |
Apr 23, 2024 | 14.59 | 14.70 | 14.53 | 14.55 | 14.55 | 915,500 |
Apr 22, 2024 | 14.50 | 14.64 | 14.43 | 14.57 | 14.57 | 801,600 |
Apr 19, 2024 | 14.31 | 14.53 | 14.31 | 14.50 | 14.50 | 1,003,200 |
Apr 18, 2024 | 14.31 | 14.46 | 14.20 | 14.32 | 14.32 | 1,367,400 |
Apr 17, 2024 | 14.39 | 14.44 | 14.24 | 14.29 | 14.29 | 830,300 |
Apr 16, 2024 | 14.37 | 14.51 | 14.22 | 14.36 | 14.36 | 994,800 |
Apr 15, 2024 | 14.72 | 14.79 | 14.35 | 14.46 | 14.46 | 1,129,100 |
Apr 12, 2024 | 14.69 | 14.72 | 14.56 | 14.67 | 14.67 | 906,100 |
Apr 11, 2024 | 14.77 | 14.96 | 14.65 | 14.75 | 14.75 | 1,121,100 |
Apr 10, 2024 | 14.94 | 14.98 | 14.64 | 14.69 | 14.69 | 1,358,100 |
Apr 9, 2024 | 15.00 | 15.39 | 14.99 | 15.37 | 15.37 | 1,589,900 |
Apr 8, 2024 | 15.12 | 15.20 | 15.06 | 15.19 | 15.19 | 836,200 |
Apr 5, 2024 | 14.82 | 15.07 | 14.70 | 15.06 | 15.06 | 769,700 |
Apr 4, 2024 | 15.00 | 15.22 | 14.87 | 14.88 | 14.88 | 1,230,700 |
Apr 3, 2024 | 14.97 | 15.01 | 14.78 | 14.85 | 14.85 | 1,373,400 |
Apr 2, 2024 | 15.34 | 15.35 | 14.91 | 15.06 | 15.06 | 1,143,600 |
Apr 1, 2024 | 15.72 | 15.72 | 15.46 | 15.47 | 15.47 | 1,050,400 |
Mar 28, 2024 | 15.52 | 15.68 | 15.52 | 15.67 | 15.67 | 1,627,700 |
Mar 27, 2024 | 0.29 Dividend | |||||
Mar 27, 2024 | 15.00 | 15.45 | 14.96 | 15.44 | 15.44 | 1,432,500 |
Mar 26, 2024 | 15.17 | 15.24 | 15.12 | 15.18 | 14.90 | 1,636,300 |
Mar 25, 2024 | 15.09 | 15.20 | 15.03 | 15.11 | 14.83 | 1,332,700 |
Mar 22, 2024 | 15.20 | 15.22 | 15.01 | 15.02 | 14.74 | 1,362,200 |
Mar 21, 2024 | 15.19 | 15.31 | 15.07 | 15.16 | 14.88 | 1,056,700 |
Mar 20, 2024 | 14.86 | 15.23 | 14.81 | 15.11 | 14.83 | 1,673,200 |
Mar 19, 2024 | 15.01 | 15.12 | 14.93 | 14.94 | 14.66 | 1,294,300 |
Mar 18, 2024 | 14.78 | 15.00 | 14.78 | 14.97 | 14.69 | 2,002,200 |
Mar 15, 2024 | 14.57 | 14.97 | 14.57 | 14.90 | 14.62 | 3,872,600 |
Mar 14, 2024 | 14.84 | 14.87 | 14.50 | 14.74 | 14.46 | 2,425,500 |
Mar 13, 2024 | 14.75 | 14.94 | 14.75 | 14.80 | 14.52 | 3,640,300 |
Mar 12, 2024 | 14.79 | 14.81 | 14.53 | 14.79 | 14.51 | 2,334,300 |
Mar 11, 2024 | 14.81 | 14.94 | 14.76 | 14.79 | 14.51 | 1,167,400 |
Mar 8, 2024 | 14.84 | 14.94 | 14.69 | 14.81 | 14.53 | 1,836,300 |
Mar 7, 2024 | 14.61 | 14.76 | 14.59 | 14.70 | 14.42 | 1,412,900 |
Mar 6, 2024 | 14.81 | 14.89 | 14.65 | 14.76 | 14.48 | 1,041,200 |
Mar 5, 2024 | 15.00 | 15.19 | 14.62 | 14.67 | 14.39 | 1,325,400 |
Mar 4, 2024 | 15.09 | 15.11 | 14.81 | 15.04 | 14.76 | 859,300 |
Mar 1, 2024 | 14.88 | 15.08 | 14.81 | 15.08 | 14.80 | 1,230,900 |
Feb 29, 2024 | 14.89 | 15.03 | 14.86 | 14.91 | 14.63 | 1,832,400 |
Feb 28, 2024 | 14.87 | 14.93 | 14.64 | 14.72 | 14.44 | 1,378,400 |
Feb 27, 2024 | 14.82 | 14.96 | 14.72 | 14.91 | 14.63 | 1,699,100 |
Feb 26, 2024 | 14.75 | 14.81 | 14.52 | 14.56 | 14.29 | 1,226,900 |
Feb 23, 2024 | 14.87 | 15.05 | 14.78 | 14.79 | 14.51 | 1,862,200 |
Feb 22, 2024 | 15.40 | 15.47 | 14.69 | 14.89 | 14.61 | 3,433,400 |
Feb 21, 2024 | 15.53 | 15.73 | 15.45 | 15.67 | 15.38 | 2,293,200 |
Feb 20, 2024 | 15.52 | 15.73 | 15.40 | 15.51 | 15.22 | 1,305,900 |
Feb 16, 2024 | 15.58 | 15.78 | 15.48 | 15.63 | 15.34 | 1,234,500 |
Feb 15, 2024 | 15.50 | 15.86 | 15.50 | 15.81 | 15.51 | 1,100,300 |
Feb 14, 2024 | 15.51 | 15.54 | 15.25 | 15.34 | 15.05 | 1,497,300 |
Feb 13, 2024 | 15.52 | 15.69 | 15.28 | 15.41 | 15.12 | 1,739,900 |
Feb 12, 2024 | 15.97 | 16.15 | 15.95 | 15.98 | 15.68 | 839,200 |
Feb 9, 2024 | 16.02 | 16.07 | 15.78 | 15.98 | 15.68 | 871,000 |
Feb 8, 2024 | 15.82 | 16.11 | 15.82 | 16.04 | 15.74 | 1,392,600 |
Feb 7, 2024 | 16.03 | 16.06 | 15.84 | 15.87 | 15.57 | 772,700 |
Feb 6, 2024 | 15.77 | 16.09 | 15.72 | 16.03 | 15.73 | 735,000 |
Feb 5, 2024 | 15.95 | 16.00 | 15.75 | 15.81 | 15.51 | 714,500 |
Feb 2, 2024 | 16.20 | 16.34 | 16.06 | 16.14 | 15.84 | 1,065,500 |
Feb 1, 2024 | 16.07 | 16.47 | 15.92 | 16.46 | 16.15 | 1,197,200 |
Jan 31, 2024 | 16.30 | 16.49 | 16.06 | 16.07 | 15.77 | 1,123,200 |
Jan 30, 2024 | 16.49 | 16.49 | 16.19 | 16.32 | 16.01 | 702,300 |
Jan 29, 2024 | 16.31 | 16.52 | 16.25 | 16.52 | 16.21 | 1,459,200 |
Jan 26, 2024 | 16.57 | 16.62 | 16.33 | 16.34 | 16.03 | 561,400 |
Jan 25, 2024 | 16.69 | 16.76 | 16.41 | 16.49 | 16.18 | 775,500 |
Jan 24, 2024 | 16.95 | 16.95 | 16.38 | 16.43 | 16.12 | 861,100 |
Jan 23, 2024 | 16.88 | 16.93 | 16.60 | 16.75 | 16.44 | 574,300 |
Jan 22, 2024 | 16.77 | 16.95 | 16.61 | 16.75 | 16.44 | 671,900 |
Jan 19, 2024 | 16.51 | 16.69 | 16.28 | 16.64 | 16.33 | 817,500 |
Jan 18, 2024 | 16.62 | 16.70 | 16.36 | 16.45 | 16.14 | 702,300 |
Jan 17, 2024 | 16.72 | 16.81 | 16.42 | 16.57 | 16.26 | 885,500 |
Jan 16, 2024 | 16.97 | 17.04 | 16.78 | 16.89 | 16.57 | 675,000 |
Jan 12, 2024 | 17.17 | 17.23 | 16.90 | 16.97 | 16.65 | 616,700 |
Jan 11, 2024 | 17.05 | 17.07 | 16.77 | 16.94 | 16.62 | 850,500 |
Jan 10, 2024 | 17.16 | 17.30 | 17.01 | 17.07 | 16.75 | 976,000 |
Jan 9, 2024 | 17.14 | 17.26 | 17.02 | 17.12 | 16.80 | 906,100 |
Jan 8, 2024 | 16.69 | 17.35 | 16.69 | 17.35 | 17.02 | 1,096,300 |
Jan 5, 2024 | 16.66 | 16.91 | 16.59 | 16.73 | 16.42 | 974,600 |
Jan 4, 2024 | 17.10 | 17.10 | 16.81 | 16.82 | 16.50 | 977,400 |
Jan 3, 2024 | 17.47 | 17.47 | 17.01 | 17.02 | 16.70 | 1,234,800 |
Jan 2, 2024 | 17.13 | 17.56 | 17.05 | 17.55 | 17.22 | 1,161,800 |
Dec 29, 2023 | 17.33 | 17.41 | 17.17 | 17.22 | 16.90 | 1,188,800 |
Dec 28, 2023 | 0.29 Dividend | |||||
Dec 28, 2023 | 17.11 | 17.46 | 17.11 | 17.46 | 17.13 | 954,000 |
Dec 27, 2023 | 17.47 | 17.59 | 17.39 | 17.46 | 16.85 | 722,200 |
Dec 26, 2023 | 17.34 | 17.54 | 17.31 | 17.48 | 16.87 | 534,000 |
Dec 22, 2023 | 17.32 | 17.51 | 17.28 | 17.33 | 16.73 | 729,200 |
Dec 21, 2023 | 17.14 | 17.25 | 17.05 | 17.24 | 16.64 | 680,500 |
Dec 20, 2023 | 17.24 | 17.52 | 17.04 | 17.04 | 16.45 | 1,018,600 |
Dec 19, 2023 | 17.23 | 17.42 | 17.15 | 17.26 | 16.66 | 1,081,800 |
Dec 18, 2023 | 17.43 | 17.43 | 17.13 | 17.13 | 16.53 | 1,288,700 |
Dec 15, 2023 | 17.36 | 17.37 | 17.07 | 17.19 | 16.59 | 1,968,700 |
Dec 14, 2023 | 17.41 | 17.58 | 17.23 | 17.39 | 16.78 | 1,383,200 |
Dec 13, 2023 | 16.43 | 17.20 | 16.42 | 17.08 | 16.49 | 2,048,900 |
Dec 12, 2023 | 16.55 | 16.59 | 16.40 | 16.43 | 15.86 | 639,900 |
Dec 11, 2023 | 16.43 | 16.56 | 16.39 | 16.50 | 15.93 | 720,200 |
Dec 8, 2023 | 16.44 | 16.53 | 16.21 | 16.38 | 15.81 | 881,200 |
Dec 7, 2023 | 16.59 | 16.70 | 16.49 | 16.51 | 15.94 | 1,671,200 |
Dec 6, 2023 | 16.58 | 16.84 | 16.55 | 16.63 | 16.05 | 1,528,800 |
Dec 5, 2023 | 16.45 | 16.51 | 16.33 | 16.46 | 15.89 | 1,088,500 |
Dec 4, 2023 | 16.39 | 16.51 | 16.20 | 16.50 | 15.93 | 1,075,100 |
Dec 1, 2023 | 15.98 | 16.44 | 15.86 | 16.44 | 15.87 | 1,000,100 |
Nov 30, 2023 | 15.93 | 16.02 | 15.80 | 16.00 | 15.44 | 1,230,700 |
Nov 29, 2023 | 16.04 | 16.09 | 15.82 | 15.87 | 15.32 | 1,084,500 |
Nov 28, 2023 | 15.80 | 15.95 | 15.76 | 15.84 | 15.29 | 1,425,500 |
Nov 27, 2023 | 15.88 | 16.01 | 15.72 | 15.87 | 15.32 | 1,222,800 |
Nov 24, 2023 | 15.84 | 15.92 | 15.70 | 15.88 | 15.33 | 293,100 |
Nov 22, 2023 | 15.76 | 15.88 | 15.65 | 15.81 | 15.26 | 979,800 |
Nov 21, 2023 | 15.28 | 15.65 | 15.17 | 15.60 | 15.06 | 1,248,200 |
Nov 20, 2023 | 15.25 | 15.33 | 15.09 | 15.32 | 14.79 | 973,900 |
Nov 17, 2023 | 15.57 | 15.58 | 15.22 | 15.30 | 14.77 | 984,400 |
Nov 16, 2023 | 15.38 | 15.42 | 15.16 | 15.41 | 14.87 | 915,600 |
Nov 15, 2023 | 15.30 | 15.42 | 15.26 | 15.31 | 14.78 | 1,279,000 |
Nov 14, 2023 | 15.12 | 15.33 | 15.04 | 15.23 | 14.70 | 1,921,600 |
Nov 13, 2023 | 14.42 | 14.66 | 14.29 | 14.53 | 14.02 | 1,307,400 |
Nov 10, 2023 | 14.45 | 14.58 | 14.32 | 14.53 | 14.02 | 709,700 |
Nov 9, 2023 | 14.73 | 14.73 | 14.30 | 14.34 | 13.84 | 722,400 |
Nov 8, 2023 | 14.57 | 14.67 | 14.48 | 14.62 | 14.11 | 678,100 |
Nov 7, 2023 | 14.79 | 14.86 | 14.52 | 14.57 | 14.06 | 715,300 |
Nov 6, 2023 | 14.88 | 14.93 | 14.65 | 14.78 | 14.27 | 830,900 |
Nov 3, 2023 | 14.62 | 15.10 | 14.60 | 14.94 | 14.42 | 1,433,300 |
Nov 2, 2023 | 14.20 | 14.60 | 14.01 | 14.36 | 13.86 | 3,620,200 |
Nov 1, 2023 | 14.12 | 14.23 | 13.96 | 14.09 | 13.60 | 2,020,800 |
Oct 31, 2023 | 14.04 | 14.15 | 13.91 | 14.15 | 13.66 | 1,369,600 |
Oct 30, 2023 | 13.91 | 14.09 | 13.73 | 13.97 | 13.48 | 1,072,800 |
Oct 27, 2023 | 13.93 | 13.93 | 13.68 | 13.78 | 13.30 | 939,000 |
Oct 26, 2023 | 13.85 | 14.02 | 13.80 | 13.92 | 13.44 | 1,131,500 |
Oct 25, 2023 | 14.00 | 14.02 | 13.74 | 13.78 | 13.30 | 872,000 |
Oct 24, 2023 | 14.09 | 14.26 | 14.00 | 14.10 | 13.61 | 1,377,800 |
Oct 23, 2023 | 13.94 | 14.18 | 13.84 | 14.03 | 13.54 | 786,900 |
Oct 20, 2023 | 14.25 | 14.40 | 14.05 | 14.05 | 13.56 | 907,400 |
Oct 19, 2023 | 14.54 | 14.60 | 14.15 | 14.16 | 13.67 | 1,049,400 |
Oct 18, 2023 | 15.06 | 15.10 | 14.69 | 14.70 | 14.19 | 1,266,200 |
Oct 17, 2023 | 14.53 | 14.94 | 14.53 | 14.92 | 14.40 | 1,529,100 |
Oct 16, 2023 | 14.60 | 14.66 | 14.36 | 14.61 | 14.10 | 1,210,400 |
Oct 13, 2023 | 14.79 | 14.80 | 14.40 | 14.46 | 13.96 | 756,400 |
Oct 12, 2023 | 14.80 | 14.96 | 14.66 | 14.69 | 14.18 | 930,300 |
Oct 11, 2023 | 14.66 | 14.94 | 14.66 | 14.91 | 14.39 | 825,400 |
Oct 10, 2023 | 14.58 | 14.72 | 14.50 | 14.52 | 14.01 | 922,600 |
Oct 9, 2023 | 14.14 | 14.68 | 14.14 | 14.60 | 14.09 | 797,900 |
Oct 6, 2023 | 14.11 | 14.30 | 14.00 | 14.26 | 13.76 | 624,900 |
Oct 5, 2023 | 14.26 | 14.35 | 14.07 | 14.22 | 13.73 | 835,900 |
Oct 4, 2023 | 14.08 | 14.29 | 13.93 | 14.26 | 13.76 | 1,016,200 |
Oct 3, 2023 | 14.22 | 14.26 | 13.89 | 14.05 | 13.56 | 893,200 |
Oct 2, 2023 | 14.18 | 14.38 | 14.18 | 14.33 | 13.83 | 1,623,800 |
Sep 29, 2023 | 14.31 | 14.42 | 14.15 | 14.30 | 13.80 | 1,071,200 |
Sep 28, 2023 | 0.28 Dividend | |||||
Sep 28, 2023 | 14.08 | 14.30 | 14.07 | 14.13 | 13.64 | 906,700 |
Sep 27, 2023 | 14.35 | 14.56 | 14.29 | 14.37 | 13.60 | 1,540,300 |
Sep 26, 2023 | 14.51 | 14.52 | 14.08 | 14.28 | 13.51 | 1,366,600 |
Sep 25, 2023 | 14.79 | 14.85 | 14.60 | 14.65 | 13.86 | 960,900 |
Sep 22, 2023 | 15.08 | 15.16 | 14.85 | 14.86 | 14.06 | 883,200 |
Sep 21, 2023 | 15.77 | 15.86 | 15.06 | 15.06 | 14.25 | 929,800 |
Sep 20, 2023 | 16.03 | 16.19 | 15.96 | 15.97 | 15.11 | 593,000 |
Sep 19, 2023 | 15.87 | 15.97 | 15.77 | 15.90 | 15.05 | 667,300 |
Sep 18, 2023 | 16.09 | 16.09 | 15.85 | 15.87 | 15.02 | 627,400 |
Sep 15, 2023 | 16.20 | 16.24 | 15.92 | 16.06 | 15.20 | 1,463,100 |
Sep 14, 2023 | 16.17 | 16.33 | 16.15 | 16.29 | 15.42 | 668,700 |
Sep 13, 2023 | 16.16 | 16.20 | 15.97 | 16.03 | 15.17 | 925,000 |
Sep 12, 2023 | 16.34 | 16.46 | 16.11 | 16.15 | 15.28 | 745,500 |
Sep 11, 2023 | 16.58 | 16.58 | 16.34 | 16.42 | 15.54 | 845,500 |
Sep 8, 2023 | 16.50 | 16.58 | 16.45 | 16.51 | 15.63 | 588,500 |
Sep 7, 2023 | 16.17 | 16.61 | 16.17 | 16.52 | 15.63 | 1,650,300 |
Sep 6, 2023 | 16.07 | 16.16 | 16.01 | 16.12 | 15.26 | 974,800 |
Sep 5, 2023 | 16.20 | 16.21 | 15.98 | 16.01 | 15.15 | 797,400 |
Sep 1, 2023 | 16.29 | 16.38 | 16.11 | 16.22 | 15.35 | 765,300 |
Aug 31, 2023 | 16.20 | 16.26 | 16.12 | 16.17 | 15.30 | 1,044,600 |
Aug 30, 2023 | 16.18 | 16.28 | 16.12 | 16.27 | 15.40 | 697,500 |
Aug 29, 2023 | 16.05 | 16.17 | 15.99 | 16.15 | 15.28 | 466,700 |
Aug 28, 2023 | 15.85 | 16.17 | 15.85 | 16.04 | 15.18 | 628,900 |
Aug 25, 2023 | 15.94 | 15.99 | 15.82 | 15.84 | 14.99 | 452,500 |
Aug 24, 2023 | 15.84 | 16.18 | 15.84 | 15.85 | 15.00 | 744,200 |
Aug 23, 2023 | 15.80 | 15.96 | 15.69 | 15.89 | 15.04 | 587,100 |
Aug 22, 2023 | 15.82 | 15.86 | 15.58 | 15.66 | 14.82 | 959,400 |
Aug 21, 2023 | 16.04 | 16.04 | 15.62 | 15.75 | 14.91 | 814,700 |
Aug 18, 2023 | 15.95 | 16.21 | 15.92 | 16.03 | 15.17 | 775,400 |
Aug 17, 2023 | 16.02 | 16.25 | 16.02 | 16.07 | 15.21 | 920,400 |
Aug 16, 2023 | 16.31 | 16.40 | 16.01 | 16.04 | 15.18 | 1,118,300 |
Aug 15, 2023 | 16.27 | 16.60 | 16.21 | 16.31 | 15.44 | 1,508,700 |
Aug 14, 2023 | 16.32 | 16.38 | 16.13 | 16.36 | 15.48 | 611,300 |
Aug 11, 2023 | 16.43 | 16.60 | 16.39 | 16.41 | 15.53 | 860,100 |
Aug 10, 2023 | 16.55 | 16.76 | 16.44 | 16.48 | 15.60 | 812,100 |
Aug 9, 2023 | 16.45 | 16.58 | 16.36 | 16.54 | 15.65 | 768,500 |
Aug 8, 2023 | 16.41 | 16.59 | 16.30 | 16.51 | 15.63 | 787,800 |
Aug 7, 2023 | 16.26 | 16.59 | 16.18 | 16.59 | 15.70 | 1,136,000 |
Aug 4, 2023 | 16.35 | 16.67 | 16.20 | 16.32 | 15.45 | 1,095,600 |
Aug 3, 2023 | 16.91 | 16.91 | 16.01 | 16.39 | 15.51 | 3,143,900 |
Aug 2, 2023 | 16.45 | 16.56 | 16.34 | 16.48 | 15.60 | 1,173,500 |
Aug 1, 2023 | 16.34 | 16.61 | 16.31 | 16.61 | 15.72 | 1,299,200 |
Jul 31, 2023 | 16.59 | 16.59 | 16.28 | 16.30 | 15.43 | 1,638,800 |
Jul 28, 2023 | 16.97 | 17.08 | 16.46 | 16.52 | 15.63 | 795,800 |
Jul 27, 2023 | 17.14 | 17.32 | 16.84 | 16.87 | 15.97 | 1,461,800 |
Jul 26, 2023 | 16.87 | 17.11 | 16.87 | 17.05 | 16.14 | 1,006,000 |
Jul 25, 2023 | 16.82 | 16.98 | 16.75 | 16.87 | 15.97 | 1,222,300 |
Jul 24, 2023 | 16.70 | 16.89 | 16.64 | 16.87 | 15.97 | 656,300 |
Jul 21, 2023 | 16.61 | 16.89 | 16.49 | 16.69 | 15.80 | 1,223,400 |
Jul 20, 2023 | 16.32 | 16.59 | 16.13 | 16.58 | 15.69 | 1,245,000 |
Jul 19, 2023 | 16.06 | 16.31 | 15.97 | 16.31 | 15.44 | 1,376,000 |
Jul 18, 2023 | 15.97 | 16.07 | 15.73 | 15.89 | 15.04 | 1,456,100 |
Jul 17, 2023 | 15.91 | 16.09 | 15.84 | 15.95 | 15.10 | 623,200 |
Jul 14, 2023 | 15.91 | 16.05 | 15.80 | 16.02 | 15.16 | 685,600 |
Jul 13, 2023 | 16.12 | 16.13 | 15.93 | 15.98 | 15.12 | 685,200 |
Jul 12, 2023 | 16.23 | 16.42 | 16.09 | 16.13 | 15.27 | 1,289,900 |
Jul 11, 2023 | 15.43 | 15.98 | 15.42 | 15.97 | 15.11 | 1,251,400 |
Jul 10, 2023 | 15.39 | 15.48 | 15.26 | 15.36 | 14.54 | 1,241,000 |
Jul 7, 2023 | 15.53 | 15.70 | 15.43 | 15.43 | 14.60 | 1,016,100 |
Jul 6, 2023 | 15.58 | 15.65 | 15.32 | 15.61 | 14.77 | 1,088,600 |
Jul 5, 2023 | 15.60 | 16.01 | 15.56 | 15.83 | 14.98 | 1,147,400 |
Jul 3, 2023 | 15.50 | 15.66 | 15.49 | 15.59 | 14.75 | 938,200 |
Jun 30, 2023 | 15.63 | 15.69 | 15.23 | 15.44 | 14.61 | 1,858,000 |
Jun 29, 2023 | 0.28 Dividend | |||||
Jun 29, 2023 | 15.34 | 15.68 | 15.29 | 15.59 | 14.75 | 2,369,900 |
Jun 28, 2023 | 15.87 | 15.87 | 15.60 | 15.66 | 14.56 | 1,412,200 |
Jun 27, 2023 | 15.60 | 15.84 | 15.39 | 15.83 | 14.71 | 885,300 |
Jun 26, 2023 | 15.15 | 15.55 | 15.15 | 15.53 | 14.43 | 891,300 |
Jun 23, 2023 | 15.31 | 15.44 | 15.18 | 15.20 | 14.13 | 2,831,400 |
Jun 22, 2023 | 15.74 | 15.74 | 15.28 | 15.45 | 14.36 | 979,600 |
Jun 21, 2023 | 15.97 | 16.01 | 15.60 | 15.65 | 14.55 | 827,300 |
Jun 20, 2023 | 16.27 | 16.34 | 15.99 | 16.08 | 14.95 | 832,000 |
Jun 16, 2023 | 16.48 | 16.51 | 16.29 | 16.37 | 15.22 | 3,065,000 |
Jun 15, 2023 | 16.30 | 16.40 | 16.14 | 16.40 | 15.24 | 875,900 |
Jun 14, 2023 | 16.52 | 16.69 | 16.20 | 16.32 | 15.17 | 1,164,400 |
Jun 13, 2023 | 16.36 | 16.67 | 16.31 | 16.47 | 15.31 | 955,900 |
Jun 12, 2023 | 16.25 | 16.45 | 16.20 | 16.39 | 15.23 | 1,037,400 |
Jun 9, 2023 | 16.17 | 16.32 | 16.12 | 16.29 | 15.14 | 680,400 |
Jun 8, 2023 | 16.27 | 16.39 | 16.12 | 16.22 | 15.08 | 737,700 |
Jun 7, 2023 | 16.38 | 16.60 | 16.33 | 16.41 | 15.25 | 1,607,800 |
Jun 6, 2023 | 15.81 | 16.27 | 15.81 | 16.22 | 15.08 | 816,200 |
Jun 5, 2023 | 16.14 | 16.28 | 15.89 | 15.91 | 14.79 | 622,000 |
Jun 2, 2023 | 15.83 | 16.16 | 15.81 | 16.13 | 14.99 | 890,400 |
Jun 1, 2023 | 15.64 | 15.73 | 15.40 | 15.64 | 14.54 | 717,800 |
May 31, 2023 | 15.32 | 15.71 | 15.29 | 15.68 | 14.57 | 2,934,300 |
May 30, 2023 | 15.41 | 15.51 | 15.22 | 15.26 | 14.18 | 876,600 |
May 26, 2023 | 15.20 | 15.44 | 15.09 | 15.41 | 14.32 | 1,036,300 |
May 25, 2023 | 15.57 | 15.57 | 15.16 | 15.19 | 14.12 | 926,100 |
May 24, 2023 | 15.87 | 15.94 | 15.52 | 15.54 | 14.44 | 625,800 |
May 23, 2023 | 15.99 | 16.21 | 15.90 | 15.92 | 14.80 | 850,100 |
May 22, 2023 | 15.93 | 16.11 | 15.84 | 15.98 | 14.85 | 757,600 |
Related Tickers
EPRT Essential Properties Realty Trust, Inc.
27.44
-0.36%
AHH Armada Hoffler Properties, Inc.
11.41
-2.31%
CTO CTO Realty Growth, Inc.
17.67
-0.73%
MDV Modiv Industrial, Inc.
15.55
-2.87%
WPC W. P. Carey Inc.
60.11
0.00%
GNL Global Net Lease, Inc.
7.80
+0.39%
AAT American Assets Trust, Inc.
22.16
-3.44%
VICI VICI Properties Inc.
30.22
-0.53%
ESRT Empire State Realty Trust, Inc.
9.35
-1.99%
OLP One Liberty Properties, Inc.
23.94
-1.07%