NYSE - Delayed Quote • USD
Healthpeak Properties, Inc. (DOC)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 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 17, 2024 | 20.06 | 20.06 | 19.84 | 19.89 | 19.89 | 3,235,100 |
May 16, 2024 | 20.25 | 20.29 | 19.94 | 19.97 | 19.97 | 5,236,500 |
May 15, 2024 | 20.12 | 20.30 | 20.00 | 20.25 | 20.25 | 5,811,700 |
May 14, 2024 | 19.77 | 19.95 | 19.70 | 19.82 | 19.82 | 3,672,000 |
May 13, 2024 | 19.72 | 19.80 | 19.51 | 19.57 | 19.57 | 5,129,400 |
May 10, 2024 | 19.54 | 19.62 | 19.42 | 19.55 | 19.55 | 4,307,600 |
May 9, 2024 | 19.22 | 19.50 | 19.13 | 19.45 | 19.45 | 3,912,800 |
May 8, 2024 | 19.16 | 19.23 | 19.07 | 19.15 | 19.15 | 3,329,000 |
May 7, 2024 | 19.17 | 19.36 | 19.05 | 19.20 | 19.20 | 6,461,900 |
May 6, 2024 | 19.13 | 19.20 | 18.86 | 18.97 | 18.97 | 3,765,300 |
May 3, 2024 | 0.30 Dividend | |||||
May 3, 2024 | 19.26 | 19.38 | 18.87 | 18.97 | 18.97 | 4,096,700 |
May 2, 2024 | 19.16 | 19.24 | 18.81 | 19.17 | 18.87 | 7,000,900 |
May 1, 2024 | 18.57 | 19.22 | 18.57 | 18.88 | 18.58 | 5,561,600 |
Apr 30, 2024 | 18.75 | 19.10 | 18.60 | 18.61 | 18.32 | 7,081,600 |
Apr 29, 2024 | 18.96 | 19.27 | 18.90 | 18.94 | 18.64 | 6,558,700 |
Apr 26, 2024 | 18.47 | 19.05 | 18.34 | 18.80 | 18.51 | 7,081,700 |
Apr 25, 2024 | 18.47 | 18.61 | 18.13 | 18.34 | 18.05 | 6,977,900 |
Apr 24, 2024 | 18.27 | 18.74 | 18.09 | 18.63 | 18.34 | 5,997,000 |
Apr 23, 2024 | 18.24 | 18.60 | 18.19 | 18.45 | 18.16 | 6,206,600 |
Apr 22, 2024 | 18.04 | 18.25 | 17.93 | 18.23 | 17.94 | 5,010,000 |
Apr 19, 2024 | 18.03 | 18.26 | 17.92 | 17.98 | 17.70 | 5,388,300 |
Apr 18, 2024 | 18.17 | 18.28 | 17.91 | 18.01 | 17.73 | 3,642,300 |
Apr 17, 2024 | 17.91 | 18.33 | 17.84 | 18.07 | 17.79 | 4,067,200 |
Apr 16, 2024 | 18.18 | 18.27 | 17.80 | 17.82 | 17.54 | 6,298,300 |
Apr 15, 2024 | 18.66 | 18.71 | 18.10 | 18.29 | 18.00 | 5,117,900 |
Apr 12, 2024 | 18.66 | 18.70 | 18.47 | 18.52 | 18.23 | 5,878,600 |
Apr 11, 2024 | 18.89 | 18.96 | 18.29 | 18.68 | 18.39 | 5,403,000 |
Apr 10, 2024 | 18.68 | 18.86 | 18.44 | 18.68 | 18.39 | 5,602,100 |
Apr 9, 2024 | 19.05 | 19.39 | 19.02 | 19.34 | 19.04 | 5,368,700 |
Apr 8, 2024 | 18.70 | 19.04 | 18.51 | 18.98 | 18.68 | 5,796,900 |
Apr 5, 2024 | 18.19 | 18.63 | 18.17 | 18.63 | 18.34 | 8,805,300 |
Apr 4, 2024 | 18.62 | 18.82 | 18.20 | 18.33 | 18.04 | 6,469,900 |
Apr 3, 2024 | 18.19 | 18.51 | 18.10 | 18.38 | 18.09 | 5,352,000 |
Apr 2, 2024 | 18.45 | 18.55 | 18.12 | 18.25 | 17.96 | 5,132,100 |
Apr 1, 2024 | 19.28 | 19.28 | 18.49 | 18.54 | 18.25 | 5,793,200 |
Mar 28, 2024 | 18.35 | 18.80 | 18.35 | 18.75 | 18.46 | 5,614,500 |
Mar 27, 2024 | 17.74 | 18.33 | 17.70 | 18.31 | 18.02 | 5,300,100 |
Mar 26, 2024 | 17.68 | 17.73 | 17.51 | 17.56 | 17.29 | 6,180,100 |
Mar 25, 2024 | 17.61 | 17.76 | 17.45 | 17.54 | 17.27 | 4,257,800 |
Mar 22, 2024 | 17.85 | 17.90 | 17.53 | 17.54 | 17.27 | 5,452,000 |
Mar 21, 2024 | 17.68 | 17.93 | 17.61 | 17.82 | 17.54 | 5,741,900 |
Mar 20, 2024 | 17.33 | 17.66 | 17.29 | 17.58 | 17.30 | 5,071,700 |
Mar 19, 2024 | 17.29 | 17.53 | 17.21 | 17.50 | 17.23 | 5,575,600 |
Mar 18, 2024 | 17.18 | 17.39 | 17.05 | 17.32 | 17.05 | 5,803,900 |
Mar 15, 2024 | 16.68 | 17.36 | 16.66 | 17.24 | 16.97 | 17,060,000 |
Mar 14, 2024 | 17.11 | 17.23 | 16.76 | 16.91 | 16.65 | 11,201,600 |
Mar 13, 2024 | 17.33 | 17.51 | 17.17 | 17.24 | 16.97 | 5,827,400 |
Mar 12, 2024 | 17.60 | 17.73 | 17.37 | 17.39 | 17.12 | 5,918,500 |
Mar 11, 2024 | 17.74 | 17.90 | 17.43 | 17.61 | 17.33 | 5,687,000 |
Mar 8, 2024 | 17.75 | 17.99 | 17.61 | 17.74 | 17.46 | 6,320,100 |
Mar 7, 2024 | 17.68 | 17.80 | 17.48 | 17.54 | 17.27 | 8,759,100 |
Mar 6, 2024 | 17.18 | 17.80 | 17.13 | 17.57 | 17.30 | 10,036,400 |
Mar 5, 2024 | 16.76 | 17.15 | 16.70 | 17.04 | 16.77 | 13,550,100 |
Mar 4, 2024 | 16.89 | 17.00 | 16.60 | 16.85 | 16.59 | 12,337,100 |
Mar 1, 2024 | 16.74 | 17.14 | 16.49 | 17.10 | 16.83 | 9,979,000 |
Feb 29, 2024 | 16.70 | 16.98 | 16.54 | 16.75 | 16.49 | 66,006,500 |
Feb 28, 2024 | 16.09 | 16.81 | 16.02 | 16.55 | 16.29 | 10,612,200 |
Feb 27, 2024 | 16.34 | 16.43 | 16.10 | 16.24 | 15.99 | 8,349,700 |
Feb 26, 2024 | 16.58 | 16.69 | 16.11 | 16.18 | 15.93 | 6,725,800 |
Feb 23, 2024 | 16.81 | 16.83 | 16.59 | 16.63 | 16.37 | 5,331,800 |
Feb 22, 2024 | 16.76 | 16.92 | 16.62 | 16.79 | 16.53 | 7,721,800 |
Feb 21, 2024 | 16.95 | 17.11 | 16.78 | 16.82 | 16.56 | 10,124,600 |
Feb 20, 2024 | 17.00 | 17.19 | 16.78 | 16.92 | 16.66 | 7,113,100 |
Feb 16, 2024 | 17.12 | 17.24 | 16.97 | 17.16 | 16.89 | 5,215,200 |
Feb 15, 2024 | 17.05 | 17.46 | 16.97 | 17.46 | 17.19 | 4,813,300 |
Feb 14, 2024 | 16.91 | 17.04 | 16.60 | 16.86 | 16.60 | 8,953,000 |
Feb 13, 2024 | 0.30 Dividend | |||||
Feb 13, 2024 | 16.73 | 16.84 | 16.38 | 16.78 | 16.52 | 8,617,200 |
Feb 12, 2024 | 17.45 | 17.74 | 17.37 | 17.54 | 16.97 | 6,339,000 |
Feb 9, 2024 | 17.64 | 17.82 | 17.06 | 17.34 | 16.78 | 13,320,400 |
Feb 8, 2024 | 17.83 | 18.12 | 17.78 | 17.99 | 17.41 | 6,993,900 |
Feb 7, 2024 | 18.05 | 18.16 | 17.83 | 17.87 | 17.29 | 4,954,700 |
Feb 6, 2024 | 17.82 | 18.18 | 17.69 | 18.08 | 17.49 | 5,344,800 |
Feb 5, 2024 | 17.99 | 18.01 | 17.75 | 17.81 | 17.23 | 5,515,300 |
Feb 2, 2024 | 18.45 | 18.49 | 18.04 | 18.31 | 17.72 | 6,221,400 |
Feb 1, 2024 | 18.43 | 18.83 | 18.19 | 18.82 | 18.21 | 5,702,600 |
Jan 31, 2024 | 18.75 | 18.89 | 18.30 | 18.50 | 17.90 | 12,125,600 |
Jan 30, 2024 | 19.01 | 19.09 | 18.61 | 18.62 | 18.02 | 7,506,700 |
Jan 29, 2024 | 19.37 | 19.39 | 18.97 | 19.22 | 18.60 | 5,757,400 |
Jan 26, 2024 | 19.46 | 19.59 | 19.26 | 19.42 | 18.79 | 3,230,800 |
Jan 25, 2024 | 19.47 | 19.54 | 19.14 | 19.36 | 18.73 | 5,071,600 |
Jan 24, 2024 | 19.76 | 19.76 | 19.10 | 19.13 | 18.51 | 4,534,600 |
Jan 23, 2024 | 19.84 | 19.91 | 19.26 | 19.37 | 18.74 | 4,420,800 |
Jan 22, 2024 | 19.82 | 20.02 | 19.59 | 19.71 | 19.07 | 4,953,100 |
Jan 19, 2024 | 19.71 | 19.89 | 19.33 | 19.75 | 19.11 | 4,598,200 |
Jan 18, 2024 | 20.12 | 20.13 | 19.42 | 19.60 | 18.96 | 5,195,800 |
Jan 17, 2024 | 20.28 | 20.65 | 19.73 | 20.04 | 19.39 | 4,727,600 |
Jan 16, 2024 | 20.73 | 20.84 | 20.41 | 20.73 | 20.06 | 7,463,800 |
Jan 12, 2024 | 20.61 | 20.87 | 20.52 | 20.84 | 20.16 | 6,812,900 |
Jan 11, 2024 | 19.96 | 20.30 | 19.81 | 20.29 | 19.63 | 8,259,600 |
Jan 10, 2024 | 19.95 | 20.14 | 19.77 | 19.97 | 19.32 | 5,151,300 |
Jan 9, 2024 | 19.75 | 19.90 | 19.56 | 19.90 | 19.25 | 4,192,800 |
Jan 8, 2024 | 19.53 | 20.11 | 19.45 | 19.98 | 19.33 | 4,316,700 |
Jan 5, 2024 | 19.46 | 19.95 | 19.29 | 19.63 | 18.99 | 5,470,400 |
Jan 4, 2024 | 19.58 | 19.82 | 19.45 | 19.66 | 19.02 | 3,727,900 |
Jan 3, 2024 | 19.74 | 19.85 | 19.37 | 19.58 | 18.94 | 3,070,100 |
Jan 2, 2024 | 19.79 | 20.22 | 19.55 | 20.03 | 19.38 | 3,662,700 |
Dec 29, 2023 | 20.01 | 20.18 | 19.79 | 19.80 | 19.16 | 3,244,100 |
Dec 28, 2023 | 19.90 | 20.18 | 19.90 | 20.18 | 19.52 | 2,582,200 |
Dec 27, 2023 | 20.05 | 20.13 | 19.86 | 20.02 | 19.37 | 3,327,300 |
Dec 26, 2023 | 19.74 | 20.07 | 19.67 | 19.96 | 19.31 | 3,155,300 |
Dec 22, 2023 | 19.43 | 19.78 | 19.32 | 19.70 | 19.06 | 5,747,900 |
Dec 21, 2023 | 19.65 | 19.65 | 19.09 | 19.40 | 18.77 | 5,468,300 |
Dec 20, 2023 | 19.71 | 20.05 | 19.45 | 19.46 | 18.83 | 4,356,200 |
Dec 19, 2023 | 19.61 | 19.87 | 19.45 | 19.82 | 19.18 | 4,551,400 |
Dec 18, 2023 | 19.66 | 19.68 | 19.36 | 19.49 | 18.86 | 5,961,100 |
Dec 15, 2023 | 20.01 | 20.14 | 19.33 | 19.55 | 18.91 | 10,704,500 |
Dec 14, 2023 | 19.75 | 20.38 | 19.51 | 20.12 | 19.47 | 6,923,900 |
Dec 13, 2023 | 18.26 | 19.29 | 18.11 | 19.19 | 18.57 | 6,712,100 |
Dec 12, 2023 | 18.87 | 18.87 | 18.28 | 18.34 | 17.74 | 4,603,700 |
Dec 11, 2023 | 18.65 | 18.89 | 18.57 | 18.77 | 18.16 | 6,272,300 |
Dec 8, 2023 | 18.65 | 18.83 | 18.55 | 18.75 | 18.14 | 6,310,200 |
Dec 7, 2023 | 18.36 | 18.80 | 18.23 | 18.77 | 18.16 | 6,349,000 |
Dec 6, 2023 | 18.47 | 18.76 | 18.33 | 18.40 | 17.80 | 4,313,700 |
Dec 5, 2023 | 18.36 | 18.47 | 18.22 | 18.36 | 17.76 | 6,885,500 |
Dec 4, 2023 | 18.11 | 18.50 | 18.09 | 18.47 | 17.87 | 6,098,200 |
Dec 1, 2023 | 17.28 | 18.22 | 17.22 | 18.20 | 17.61 | 6,042,800 |
Nov 30, 2023 | 17.26 | 17.45 | 17.03 | 17.32 | 16.76 | 9,913,000 |
Nov 29, 2023 | 17.23 | 17.61 | 17.09 | 17.14 | 16.58 | 5,388,400 |
Nov 28, 2023 | 16.65 | 17.06 | 16.48 | 17.02 | 16.47 | 3,704,800 |
Nov 27, 2023 | 16.58 | 16.77 | 16.45 | 16.76 | 16.22 | 4,044,000 |
Nov 24, 2023 | 16.53 | 16.73 | 16.43 | 16.65 | 16.11 | 1,898,900 |
Nov 22, 2023 | 16.60 | 16.67 | 16.43 | 16.63 | 16.09 | 5,073,300 |
Nov 21, 2023 | 16.40 | 16.53 | 16.20 | 16.37 | 15.84 | 4,508,600 |
Nov 20, 2023 | 16.50 | 16.64 | 16.24 | 16.64 | 16.10 | 5,582,700 |
Nov 17, 2023 | 16.77 | 16.80 | 16.37 | 16.47 | 15.93 | 7,548,800 |
Nov 16, 2023 | 17.00 | 17.09 | 16.55 | 16.55 | 16.01 | 5,266,400 |
Nov 15, 2023 | 16.85 | 17.32 | 16.85 | 16.95 | 16.40 | 6,750,100 |
Nov 14, 2023 | 16.23 | 17.18 | 16.09 | 16.94 | 16.39 | 6,762,700 |
Nov 13, 2023 | 15.73 | 15.81 | 15.44 | 15.57 | 15.06 | 6,576,700 |
Nov 10, 2023 | 15.90 | 16.01 | 15.59 | 15.94 | 15.42 | 5,939,900 |
Nov 9, 2023 | 16.56 | 16.56 | 15.67 | 15.73 | 15.22 | 6,424,300 |
Nov 8, 2023 | 16.41 | 16.54 | 16.34 | 16.49 | 15.95 | 3,126,600 |
Nov 7, 2023 | 16.65 | 16.67 | 16.29 | 16.37 | 15.84 | 5,122,100 |
Nov 6, 2023 | 0.30 Dividend | |||||
Nov 6, 2023 | 16.86 | 17.06 | 16.68 | 16.77 | 16.23 | 6,372,300 |
Nov 3, 2023 | 17.22 | 17.40 | 17.00 | 17.21 | 16.36 | 6,228,100 |
Nov 2, 2023 | 15.93 | 16.88 | 15.93 | 16.83 | 16.00 | 9,267,000 |
Nov 1, 2023 | 15.67 | 15.67 | 15.30 | 15.58 | 14.81 | 9,205,000 |
Oct 31, 2023 | 16.16 | 16.20 | 15.24 | 15.55 | 14.78 | 12,191,600 |
Oct 30, 2023 | 16.61 | 16.74 | 15.51 | 15.98 | 15.19 | 15,403,400 |
Oct 27, 2023 | 16.85 | 16.85 | 16.34 | 16.42 | 15.61 | 3,631,900 |
Oct 26, 2023 | 16.53 | 16.92 | 16.52 | 16.74 | 15.91 | 4,677,800 |
Oct 25, 2023 | 16.80 | 16.85 | 16.38 | 16.40 | 15.59 | 4,844,400 |
Oct 24, 2023 | 16.54 | 16.99 | 16.45 | 16.96 | 16.12 | 6,422,700 |
Oct 23, 2023 | 16.45 | 16.68 | 16.35 | 16.50 | 15.69 | 5,898,100 |
Oct 20, 2023 | 16.82 | 16.92 | 16.62 | 16.62 | 15.80 | 4,059,900 |
Oct 19, 2023 | 16.94 | 17.14 | 16.62 | 16.68 | 15.86 | 5,628,800 |
Oct 18, 2023 | 17.27 | 17.31 | 16.98 | 17.01 | 16.17 | 3,956,800 |
Oct 17, 2023 | 17.37 | 17.78 | 17.30 | 17.41 | 16.55 | 4,776,200 |
Oct 16, 2023 | 17.50 | 17.59 | 17.21 | 17.52 | 16.66 | 5,006,700 |
Oct 13, 2023 | 17.62 | 17.67 | 17.29 | 17.39 | 16.53 | 3,875,200 |
Oct 12, 2023 | 17.97 | 17.97 | 17.46 | 17.54 | 16.67 | 4,692,800 |
Oct 11, 2023 | 17.97 | 18.16 | 17.87 | 18.14 | 17.24 | 3,471,500 |
Oct 10, 2023 | 17.64 | 18.03 | 17.49 | 17.92 | 17.04 | 5,727,600 |
Oct 9, 2023 | 17.15 | 17.60 | 17.15 | 17.54 | 16.67 | 4,071,900 |
Oct 6, 2023 | 17.16 | 17.39 | 16.89 | 17.27 | 16.42 | 4,497,700 |
Oct 5, 2023 | 17.43 | 17.48 | 17.20 | 17.39 | 16.53 | 3,184,200 |
Oct 4, 2023 | 17.40 | 17.49 | 17.13 | 17.49 | 16.63 | 3,971,600 |
Oct 3, 2023 | 17.68 | 17.76 | 17.23 | 17.32 | 16.47 | 5,546,600 |
Oct 2, 2023 | 18.26 | 18.40 | 17.72 | 17.81 | 16.93 | 4,123,300 |
Sep 29, 2023 | 18.34 | 18.66 | 18.24 | 18.36 | 17.45 | 4,980,800 |
Sep 28, 2023 | 18.16 | 18.25 | 18.01 | 18.06 | 17.17 | 5,228,800 |
Sep 27, 2023 | 18.44 | 18.57 | 18.04 | 18.05 | 17.16 | 5,964,900 |
Sep 26, 2023 | 18.51 | 18.68 | 18.30 | 18.41 | 17.50 | 4,901,600 |
Sep 25, 2023 | 18.74 | 18.82 | 18.61 | 18.72 | 17.80 | 4,931,200 |
Sep 22, 2023 | 19.04 | 19.22 | 18.82 | 18.83 | 17.90 | 4,676,700 |
Sep 21, 2023 | 19.76 | 19.78 | 19.05 | 19.06 | 18.12 | 5,395,700 |
Sep 20, 2023 | 20.13 | 20.21 | 19.87 | 19.90 | 18.92 | 3,146,800 |
Sep 19, 2023 | 19.86 | 20.06 | 19.82 | 19.94 | 18.96 | 2,833,600 |
Sep 18, 2023 | 20.32 | 20.38 | 19.86 | 19.88 | 18.90 | 3,161,500 |
Sep 15, 2023 | 20.29 | 20.46 | 20.19 | 20.39 | 19.38 | 8,881,900 |
Sep 14, 2023 | 20.05 | 20.41 | 20.00 | 20.37 | 19.36 | 3,183,100 |
Sep 13, 2023 | 20.05 | 20.07 | 19.85 | 19.86 | 18.88 | 3,324,600 |
Sep 12, 2023 | 19.73 | 19.99 | 19.58 | 19.93 | 18.95 | 3,656,300 |
Sep 11, 2023 | 20.06 | 20.13 | 19.75 | 19.76 | 18.78 | 3,274,000 |
Sep 8, 2023 | 20.16 | 20.24 | 19.99 | 20.02 | 19.03 | 2,472,500 |
Sep 7, 2023 | 20.33 | 20.40 | 20.09 | 20.13 | 19.14 | 2,985,700 |
Sep 6, 2023 | 20.35 | 20.46 | 20.22 | 20.41 | 19.40 | 2,420,100 |
Sep 5, 2023 | 20.66 | 20.85 | 20.39 | 20.40 | 19.39 | 4,226,800 |
Sep 1, 2023 | 20.69 | 20.83 | 20.52 | 20.65 | 19.63 | 2,393,100 |
Aug 31, 2023 | 20.69 | 20.74 | 20.55 | 20.58 | 19.56 | 5,118,700 |
Aug 30, 2023 | 20.51 | 20.71 | 20.36 | 20.69 | 19.67 | 3,394,300 |
Aug 29, 2023 | 20.44 | 20.54 | 20.30 | 20.47 | 19.46 | 2,296,300 |
Aug 28, 2023 | 20.28 | 20.60 | 20.28 | 20.38 | 19.37 | 1,951,100 |
Aug 25, 2023 | 20.24 | 20.43 | 20.17 | 20.23 | 19.23 | 1,935,900 |
Aug 24, 2023 | 20.28 | 20.56 | 20.15 | 20.22 | 19.22 | 2,697,000 |
Aug 23, 2023 | 19.94 | 20.27 | 19.82 | 20.25 | 19.25 | 2,640,400 |
Aug 22, 2023 | 19.95 | 19.97 | 19.77 | 19.83 | 18.85 | 2,464,300 |
Aug 21, 2023 | 20.00 | 20.01 | 19.76 | 19.87 | 18.89 | 3,130,600 |
Aug 18, 2023 | 20.09 | 20.27 | 20.01 | 20.09 | 19.10 | 2,863,100 |
Aug 17, 2023 | 20.29 | 20.51 | 20.18 | 20.28 | 19.28 | 2,855,000 |
Aug 16, 2023 | 20.37 | 20.43 | 20.17 | 20.24 | 19.24 | 2,904,800 |
Aug 15, 2023 | 20.44 | 20.53 | 20.23 | 20.33 | 19.33 | 2,676,900 |
Aug 14, 2023 | 20.77 | 20.86 | 20.57 | 20.65 | 19.63 | 2,679,100 |
Aug 11, 2023 | 20.82 | 21.06 | 20.80 | 20.90 | 19.87 | 2,608,700 |
Aug 10, 2023 | 21.25 | 21.36 | 20.88 | 20.94 | 19.91 | 2,682,600 |
Aug 9, 2023 | 21.06 | 21.33 | 20.90 | 21.16 | 20.12 | 2,714,900 |
Aug 8, 2023 | 21.29 | 21.32 | 20.83 | 21.06 | 20.02 | 3,533,400 |
Aug 7, 2023 | 21.22 | 21.53 | 21.22 | 21.49 | 20.43 | 3,083,300 |
Aug 4, 2023 | 0.30 Dividend | |||||
Aug 4, 2023 | 21.18 | 21.49 | 21.09 | 21.23 | 20.18 | 2,528,900 |
Aug 3, 2023 | 21.50 | 21.53 | 21.01 | 21.52 | 20.17 | 3,549,100 |
Aug 2, 2023 | 21.63 | 21.76 | 21.34 | 21.61 | 20.26 | 3,220,600 |
Aug 1, 2023 | 21.77 | 21.99 | 21.58 | 21.69 | 20.33 | 4,635,100 |
Jul 31, 2023 | 21.73 | 22.13 | 21.73 | 21.83 | 20.46 | 7,388,200 |
Jul 28, 2023 | 22.30 | 22.38 | 21.65 | 21.73 | 20.37 | 5,508,800 |
Jul 27, 2023 | 22.25 | 22.37 | 21.82 | 21.82 | 20.45 | 5,730,800 |
Jul 26, 2023 | 21.96 | 22.31 | 21.94 | 22.21 | 20.82 | 3,326,700 |
Jul 25, 2023 | 22.11 | 22.21 | 22.00 | 22.01 | 20.63 | 4,018,000 |
Jul 24, 2023 | 21.77 | 22.19 | 21.71 | 22.12 | 20.74 | 4,165,400 |
Jul 21, 2023 | 21.67 | 21.88 | 21.53 | 21.75 | 20.39 | 3,120,700 |
Jul 20, 2023 | 21.47 | 21.68 | 21.06 | 21.65 | 20.29 | 3,327,500 |
Jul 19, 2023 | 21.12 | 21.47 | 21.03 | 21.42 | 20.08 | 3,283,900 |
Jul 18, 2023 | 21.26 | 21.28 | 20.68 | 20.90 | 19.59 | 3,277,900 |
Jul 17, 2023 | 21.28 | 21.39 | 21.01 | 21.17 | 19.84 | 4,772,000 |
Jul 14, 2023 | 21.28 | 21.50 | 21.14 | 21.40 | 20.06 | 5,228,100 |
Jul 13, 2023 | 20.96 | 21.39 | 20.87 | 21.38 | 20.04 | 3,914,600 |
Jul 12, 2023 | 21.31 | 21.58 | 20.96 | 20.97 | 19.66 | 5,325,500 |
Jul 11, 2023 | 20.66 | 21.11 | 20.64 | 21.10 | 19.78 | 3,690,100 |
Jul 10, 2023 | 20.42 | 20.67 | 20.27 | 20.59 | 19.30 | 3,134,800 |
Jul 7, 2023 | 20.59 | 20.83 | 20.53 | 20.55 | 19.26 | 3,158,100 |
Jul 6, 2023 | 20.51 | 20.84 | 20.09 | 20.72 | 19.42 | 4,686,300 |
Jul 5, 2023 | 20.54 | 20.91 | 20.34 | 20.77 | 19.47 | 4,713,500 |
Jul 3, 2023 | 20.17 | 20.59 | 20.12 | 20.58 | 19.29 | 2,830,600 |
Jun 30, 2023 | 20.16 | 20.22 | 19.82 | 20.10 | 18.84 | 6,151,600 |
Jun 29, 2023 | 19.73 | 20.09 | 19.63 | 19.98 | 18.73 | 5,346,900 |
Jun 28, 2023 | 20.09 | 20.09 | 19.70 | 19.82 | 18.58 | 5,795,700 |
Jun 27, 2023 | 19.96 | 20.19 | 19.66 | 20.15 | 18.89 | 5,801,600 |
Jun 26, 2023 | 19.22 | 19.90 | 19.22 | 19.87 | 18.63 | 5,970,700 |
Jun 23, 2023 | 19.42 | 19.57 | 19.22 | 19.27 | 18.06 | 8,421,100 |
Jun 22, 2023 | 19.89 | 19.95 | 19.22 | 19.54 | 18.32 | 6,058,200 |
Jun 21, 2023 | 20.01 | 20.18 | 19.75 | 19.87 | 18.63 | 4,974,800 |
Jun 20, 2023 | 20.48 | 20.54 | 20.09 | 20.18 | 18.92 | 4,276,400 |
Jun 16, 2023 | 20.85 | 20.98 | 20.51 | 20.67 | 19.38 | 7,156,200 |
Jun 15, 2023 | 20.70 | 20.77 | 20.47 | 20.76 | 19.46 | 5,339,800 |
Jun 14, 2023 | 20.98 | 21.06 | 20.55 | 20.70 | 19.40 | 5,280,400 |
Jun 13, 2023 | 20.75 | 20.98 | 20.66 | 20.80 | 19.50 | 5,410,500 |
Jun 12, 2023 | 20.72 | 20.85 | 20.49 | 20.75 | 19.45 | 5,623,700 |
Jun 9, 2023 | 20.89 | 20.93 | 20.60 | 20.69 | 19.39 | 5,535,100 |
Jun 8, 2023 | 21.16 | 21.18 | 20.71 | 20.93 | 19.62 | 3,918,300 |
Jun 7, 2023 | 21.33 | 21.49 | 21.09 | 21.34 | 20.00 | 3,988,300 |
Jun 6, 2023 | 20.66 | 21.25 | 20.56 | 21.18 | 19.85 | 3,476,600 |
Jun 5, 2023 | 20.72 | 20.90 | 20.51 | 20.57 | 19.28 | 3,447,800 |
Jun 2, 2023 | 20.41 | 20.84 | 20.30 | 20.72 | 19.42 | 4,273,000 |
Jun 1, 2023 | 19.93 | 20.21 | 19.62 | 20.14 | 18.88 | 3,862,100 |
May 31, 2023 | 19.96 | 20.10 | 19.87 | 19.96 | 18.71 | 15,149,700 |
May 30, 2023 | 19.57 | 19.99 | 19.55 | 19.92 | 18.67 | 6,295,400 |
May 26, 2023 | 19.36 | 19.57 | 19.09 | 19.47 | 18.25 | 3,991,400 |
May 25, 2023 | 19.58 | 19.63 | 19.18 | 19.28 | 18.07 | 5,697,000 |
May 24, 2023 | 20.11 | 20.21 | 19.61 | 19.64 | 18.41 | 4,145,900 |
May 23, 2023 | 20.06 | 20.60 | 20.04 | 20.15 | 18.89 | 4,554,300 |
May 22, 2023 | 19.93 | 20.18 | 19.68 | 20.10 | 18.84 | 4,294,700 |
May 19, 2023 | 20.37 | 20.42 | 19.76 | 19.90 | 18.65 | 3,742,300 |
May 18, 2023 | 20.26 | 20.43 | 20.08 | 20.20 | 18.94 | 3,397,000 |
Related Tickers
HR Healthcare Realty Trust Incorporated
15.87
-1.18%
VTR Ventas, Inc.
48.91
+0.41%
SBRA Sabra Health Care REIT, Inc.
14.33
+1.06%
OHI Omega Healthcare Investors, Inc.
30.63
-0.16%
GMRE Global Medical REIT Inc.
8.90
+0.11%
LTC LTC Properties, Inc.
34.76
+0.35%
WELL Welltower Inc.
101.29
+0.34%
CHCT Community Healthcare Trust Incorporated
24.19
+0.58%
NHI National Health Investors, Inc.
66.51
-0.20%
CTRE CareTrust REIT, Inc.
25.08
+0.84%