NYSE - Nasdaq Real Time Price • USD
Empire State Realty Trust, Inc. (ESRT)
As of 10:00 AM EDT. Market Open.
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 21, 2024 | 9.35 | 9.39 | 9.32 | 9.34 | 9.34 | 29,506 |
May 20, 2024 | 9.55 | 9.63 | 9.35 | 9.35 | 9.35 | 951,600 |
May 17, 2024 | 9.71 | 9.75 | 9.53 | 9.54 | 9.54 | 610,500 |
May 16, 2024 | 9.76 | 9.76 | 9.60 | 9.68 | 9.68 | 641,100 |
May 15, 2024 | 9.92 | 9.98 | 9.68 | 9.75 | 9.75 | 1,287,500 |
May 14, 2024 | 9.86 | 9.91 | 9.71 | 9.71 | 9.71 | 1,803,600 |
May 13, 2024 | 9.67 | 9.80 | 9.64 | 9.74 | 9.74 | 1,051,500 |
May 10, 2024 | 9.53 | 9.59 | 9.39 | 9.58 | 9.58 | 994,700 |
May 9, 2024 | 9.44 | 9.63 | 9.42 | 9.56 | 9.56 | 623,900 |
May 8, 2024 | 9.33 | 9.47 | 9.24 | 9.42 | 9.42 | 882,000 |
May 7, 2024 | 9.47 | 9.51 | 9.36 | 9.41 | 9.41 | 651,300 |
May 6, 2024 | 9.37 | 9.48 | 9.29 | 9.38 | 9.38 | 524,600 |
May 3, 2024 | 9.51 | 9.58 | 9.23 | 9.30 | 9.30 | 494,800 |
May 2, 2024 | 9.39 | 9.40 | 9.27 | 9.31 | 9.31 | 780,700 |
May 1, 2024 | 9.13 | 9.41 | 8.95 | 9.26 | 9.26 | 1,775,000 |
Apr 30, 2024 | 9.23 | 9.29 | 9.10 | 9.10 | 9.10 | 1,407,200 |
Apr 29, 2024 | 9.28 | 9.39 | 9.24 | 9.29 | 9.29 | 911,800 |
Apr 26, 2024 | 9.08 | 9.30 | 9.01 | 9.21 | 9.21 | 891,000 |
Apr 25, 2024 | 9.11 | 9.26 | 9.02 | 9.12 | 9.12 | 1,857,600 |
Apr 24, 2024 | 9.37 | 9.40 | 9.21 | 9.36 | 9.36 | 1,091,700 |
Apr 23, 2024 | 9.32 | 9.68 | 9.25 | 9.48 | 9.48 | 1,123,200 |
Apr 22, 2024 | 9.18 | 9.36 | 9.12 | 9.32 | 9.32 | 1,489,200 |
Apr 19, 2024 | 9.04 | 9.20 | 8.98 | 9.15 | 9.15 | 674,100 |
Apr 18, 2024 | 8.94 | 9.15 | 8.93 | 9.05 | 9.05 | 808,900 |
Apr 17, 2024 | 9.03 | 9.07 | 8.91 | 8.92 | 8.92 | 766,600 |
Apr 16, 2024 | 9.05 | 9.10 | 8.88 | 8.99 | 8.99 | 1,652,300 |
Apr 15, 2024 | 9.24 | 9.28 | 9.06 | 9.14 | 9.14 | 609,200 |
Apr 12, 2024 | 9.40 | 9.45 | 9.14 | 9.20 | 9.20 | 1,483,700 |
Apr 11, 2024 | 9.48 | 9.55 | 9.26 | 9.46 | 9.46 | 1,938,100 |
Apr 10, 2024 | 9.63 | 9.66 | 9.28 | 9.49 | 9.49 | 1,079,900 |
Apr 9, 2024 | 9.81 | 10.05 | 9.81 | 9.98 | 9.98 | 1,135,400 |
Apr 8, 2024 | 9.66 | 9.79 | 9.59 | 9.77 | 9.77 | 693,000 |
Apr 5, 2024 | 9.41 | 9.61 | 9.38 | 9.57 | 9.57 | 725,600 |
Apr 4, 2024 | 9.80 | 9.81 | 9.40 | 9.47 | 9.47 | 710,800 |
Apr 3, 2024 | 9.49 | 9.68 | 9.49 | 9.66 | 9.66 | 442,700 |
Apr 2, 2024 | 9.50 | 9.66 | 9.37 | 9.60 | 9.60 | 923,000 |
Apr 1, 2024 | 10.18 | 10.20 | 9.61 | 9.62 | 9.62 | 548,200 |
Mar 28, 2024 | 10.03 | 10.25 | 10.03 | 10.13 | 10.13 | 1,276,500 |
Mar 27, 2024 | 9.80 | 10.09 | 9.80 | 9.97 | 9.97 | 740,700 |
Mar 26, 2024 | 9.86 | 9.88 | 9.70 | 9.70 | 9.70 | 894,100 |
Mar 25, 2024 | 9.86 | 9.94 | 9.77 | 9.79 | 9.79 | 764,800 |
Mar 22, 2024 | 10.18 | 10.18 | 9.79 | 9.81 | 9.81 | 800,800 |
Mar 21, 2024 | 9.95 | 10.16 | 9.91 | 10.14 | 10.14 | 1,106,100 |
Mar 20, 2024 | 9.72 | 9.89 | 9.64 | 9.88 | 9.88 | 952,500 |
Mar 19, 2024 | 9.79 | 9.88 | 9.74 | 9.76 | 9.76 | 659,600 |
Mar 18, 2024 | 9.73 | 9.91 | 9.58 | 9.79 | 9.79 | 597,600 |
Mar 15, 2024 | 9.56 | 9.84 | 9.56 | 9.79 | 9.79 | 1,655,400 |
Mar 14, 2024 | 0.04 Dividend | |||||
Mar 14, 2024 | 9.79 | 9.79 | 9.53 | 9.63 | 9.63 | 978,500 |
Mar 13, 2024 | 9.79 | 9.92 | 9.74 | 9.87 | 9.84 | 783,800 |
Mar 12, 2024 | 9.77 | 9.89 | 9.67 | 9.81 | 9.78 | 718,500 |
Mar 11, 2024 | 9.66 | 9.96 | 9.64 | 9.81 | 9.78 | 787,600 |
Mar 8, 2024 | 9.78 | 9.91 | 9.66 | 9.72 | 9.69 | 974,500 |
Mar 7, 2024 | 9.76 | 9.82 | 9.63 | 9.63 | 9.60 | 993,800 |
Mar 6, 2024 | 9.77 | 9.79 | 9.53 | 9.65 | 9.62 | 1,259,700 |
Mar 5, 2024 | 9.77 | 9.93 | 9.64 | 9.66 | 9.63 | 1,750,500 |
Mar 4, 2024 | 9.81 | 9.88 | 9.63 | 9.79 | 9.76 | 775,600 |
Mar 1, 2024 | 9.95 | 9.98 | 9.80 | 9.83 | 9.80 | 1,026,400 |
Feb 29, 2024 | 10.00 | 10.16 | 9.92 | 9.97 | 9.93 | 879,700 |
Feb 28, 2024 | 9.98 | 10.09 | 9.84 | 9.84 | 9.81 | 1,300,800 |
Feb 27, 2024 | 10.06 | 10.16 | 9.98 | 10.00 | 9.96 | 883,700 |
Feb 26, 2024 | 10.07 | 10.20 | 9.96 | 9.96 | 9.92 | 1,264,300 |
Feb 23, 2024 | 9.91 | 10.21 | 9.75 | 10.15 | 10.11 | 1,764,800 |
Feb 22, 2024 | 9.92 | 10.02 | 9.80 | 9.96 | 9.92 | 1,069,100 |
Feb 21, 2024 | 9.70 | 9.98 | 9.70 | 9.82 | 9.79 | 1,626,800 |
Feb 20, 2024 | 9.93 | 9.93 | 9.61 | 9.72 | 9.69 | 1,757,600 |
Feb 16, 2024 | 9.92 | 10.13 | 9.82 | 10.07 | 10.03 | 766,800 |
Feb 15, 2024 | 9.72 | 10.09 | 9.61 | 10.09 | 10.05 | 928,800 |
Feb 14, 2024 | 9.72 | 9.79 | 9.56 | 9.63 | 9.60 | 613,300 |
Feb 13, 2024 | 9.64 | 9.90 | 9.49 | 9.63 | 9.60 | 1,732,400 |
Feb 12, 2024 | 9.85 | 10.07 | 9.85 | 10.01 | 9.97 | 1,936,700 |
Feb 9, 2024 | 9.73 | 9.86 | 9.65 | 9.84 | 9.81 | 1,087,000 |
Feb 8, 2024 | 9.36 | 9.74 | 9.33 | 9.71 | 9.68 | 1,090,700 |
Feb 7, 2024 | 9.55 | 9.55 | 9.39 | 9.39 | 9.36 | 803,700 |
Feb 6, 2024 | 9.33 | 9.57 | 9.27 | 9.55 | 9.52 | 1,020,700 |
Feb 5, 2024 | 9.32 | 9.47 | 9.23 | 9.37 | 9.34 | 724,600 |
Feb 2, 2024 | 9.41 | 9.59 | 9.32 | 9.45 | 9.42 | 1,271,500 |
Feb 1, 2024 | 9.52 | 9.60 | 9.35 | 9.59 | 9.56 | 1,347,500 |
Jan 31, 2024 | 10.12 | 10.12 | 9.52 | 9.52 | 9.49 | 2,486,500 |
Jan 30, 2024 | 10.11 | 10.18 | 10.04 | 10.09 | 10.05 | 489,400 |
Jan 29, 2024 | 10.14 | 10.23 | 10.06 | 10.20 | 10.16 | 585,400 |
Jan 26, 2024 | 10.25 | 10.31 | 10.13 | 10.15 | 10.11 | 692,700 |
Jan 25, 2024 | 10.26 | 10.29 | 10.14 | 10.24 | 10.20 | 797,300 |
Jan 24, 2024 | 10.13 | 10.25 | 10.01 | 10.06 | 10.02 | 794,300 |
Jan 23, 2024 | 10.24 | 10.29 | 9.99 | 10.07 | 10.03 | 1,014,000 |
Jan 22, 2024 | 10.14 | 10.32 | 10.13 | 10.14 | 10.10 | 1,350,900 |
Jan 19, 2024 | 9.86 | 10.15 | 9.75 | 10.06 | 10.02 | 4,438,300 |
Jan 18, 2024 | 9.79 | 9.88 | 9.68 | 9.76 | 9.73 | 1,697,700 |
Jan 17, 2024 | 9.97 | 10.12 | 9.72 | 9.79 | 9.76 | 2,244,300 |
Jan 16, 2024 | 10.13 | 10.18 | 10.01 | 10.13 | 10.09 | 758,300 |
Jan 12, 2024 | 10.12 | 10.25 | 10.05 | 10.25 | 10.21 | 1,716,000 |
Jan 11, 2024 | 9.89 | 10.04 | 9.77 | 9.96 | 9.92 | 1,981,700 |
Jan 10, 2024 | 9.97 | 10.09 | 9.94 | 9.99 | 9.95 | 603,200 |
Jan 9, 2024 | 9.86 | 10.02 | 9.78 | 10.00 | 9.96 | 992,300 |
Jan 8, 2024 | 9.82 | 10.01 | 9.79 | 10.00 | 9.96 | 776,200 |
Jan 5, 2024 | 9.65 | 9.94 | 9.62 | 9.81 | 9.78 | 787,200 |
Jan 4, 2024 | 9.60 | 9.83 | 9.55 | 9.76 | 9.73 | 797,400 |
Jan 3, 2024 | 9.70 | 9.74 | 9.52 | 9.65 | 9.62 | 974,000 |
Jan 2, 2024 | 9.65 | 9.90 | 9.63 | 9.87 | 9.84 | 753,800 |
Dec 29, 2023 | 9.84 | 9.90 | 9.69 | 9.69 | 9.66 | 658,800 |
Dec 28, 2023 | 9.74 | 9.92 | 9.74 | 9.89 | 9.85 | 411,200 |
Dec 27, 2023 | 9.86 | 9.91 | 9.80 | 9.85 | 9.82 | 540,000 |
Dec 26, 2023 | 9.86 | 9.96 | 9.72 | 9.89 | 9.85 | 781,500 |
Dec 22, 2023 | 9.82 | 9.90 | 9.61 | 9.63 | 9.60 | 806,800 |
Dec 21, 2023 | 9.88 | 9.91 | 9.68 | 9.76 | 9.73 | 710,400 |
Dec 20, 2023 | 9.66 | 10.00 | 9.56 | 9.78 | 9.75 | 2,645,300 |
Dec 19, 2023 | 9.59 | 9.64 | 9.44 | 9.63 | 9.60 | 1,296,000 |
Dec 18, 2023 | 9.59 | 9.69 | 9.45 | 9.47 | 9.44 | 832,200 |
Dec 15, 2023 | 0.04 Dividend | |||||
Dec 15, 2023 | 9.72 | 9.75 | 9.51 | 9.60 | 9.57 | 2,144,100 |
Dec 14, 2023 | 9.80 | 10.15 | 9.72 | 9.73 | 9.66 | 5,855,000 |
Dec 13, 2023 | 9.11 | 9.74 | 9.02 | 9.66 | 9.59 | 1,461,400 |
Dec 12, 2023 | 9.33 | 9.42 | 9.08 | 9.08 | 9.02 | 1,674,700 |
Dec 11, 2023 | 9.31 | 9.46 | 9.25 | 9.40 | 9.33 | 921,200 |
Dec 8, 2023 | 9.39 | 9.39 | 9.10 | 9.33 | 9.26 | 1,253,300 |
Dec 7, 2023 | 9.29 | 9.49 | 9.28 | 9.41 | 9.34 | 1,720,400 |
Dec 6, 2023 | 9.46 | 9.57 | 9.28 | 9.30 | 9.23 | 1,303,600 |
Dec 5, 2023 | 9.50 | 9.50 | 9.30 | 9.37 | 9.30 | 1,179,000 |
Dec 4, 2023 | 9.34 | 9.55 | 9.31 | 9.54 | 9.47 | 819,900 |
Dec 1, 2023 | 8.90 | 9.48 | 8.79 | 9.39 | 9.32 | 1,613,100 |
Nov 30, 2023 | 9.03 | 9.05 | 8.83 | 8.96 | 8.90 | 1,565,300 |
Nov 29, 2023 | 8.84 | 9.21 | 8.84 | 9.00 | 8.94 | 1,531,500 |
Nov 28, 2023 | 8.56 | 8.78 | 8.42 | 8.74 | 8.68 | 1,218,600 |
Nov 27, 2023 | 8.44 | 8.60 | 8.39 | 8.58 | 8.52 | 868,400 |
Nov 24, 2023 | 8.68 | 8.72 | 8.51 | 8.58 | 8.52 | 635,300 |
Nov 22, 2023 | 8.83 | 8.85 | 8.70 | 8.73 | 8.67 | 406,600 |
Nov 21, 2023 | 8.68 | 8.75 | 8.53 | 8.69 | 8.63 | 1,399,400 |
Nov 20, 2023 | 8.79 | 8.79 | 8.68 | 8.77 | 8.71 | 1,038,700 |
Nov 17, 2023 | 8.79 | 8.87 | 8.69 | 8.76 | 8.70 | 1,978,000 |
Nov 16, 2023 | 8.91 | 8.91 | 8.57 | 8.67 | 8.61 | 1,335,100 |
Nov 15, 2023 | 8.90 | 9.06 | 8.83 | 8.88 | 8.82 | 1,561,300 |
Nov 14, 2023 | 8.90 | 9.11 | 8.74 | 8.94 | 8.88 | 1,833,900 |
Nov 13, 2023 | 8.46 | 8.50 | 8.31 | 8.45 | 8.39 | 603,200 |
Nov 10, 2023 | 8.44 | 8.51 | 8.33 | 8.51 | 8.45 | 1,021,300 |
Nov 9, 2023 | 8.67 | 8.68 | 8.34 | 8.38 | 8.32 | 668,600 |
Nov 8, 2023 | 8.65 | 8.68 | 8.50 | 8.59 | 8.53 | 650,100 |
Nov 7, 2023 | 8.81 | 8.84 | 8.55 | 8.60 | 8.54 | 1,316,200 |
Nov 6, 2023 | 8.95 | 9.00 | 8.73 | 8.83 | 8.77 | 784,300 |
Nov 3, 2023 | 8.97 | 9.32 | 8.85 | 9.01 | 8.95 | 2,198,500 |
Nov 2, 2023 | 8.35 | 8.74 | 8.32 | 8.74 | 8.68 | 2,344,500 |
Nov 1, 2023 | 8.11 | 8.30 | 8.05 | 8.29 | 8.23 | 1,399,300 |
Oct 31, 2023 | 8.27 | 8.30 | 7.97 | 8.09 | 8.03 | 937,100 |
Oct 30, 2023 | 8.22 | 8.45 | 8.13 | 8.24 | 8.18 | 1,521,800 |
Oct 27, 2023 | 8.12 | 8.16 | 7.89 | 8.02 | 7.96 | 1,078,300 |
Oct 26, 2023 | 7.43 | 8.11 | 7.43 | 8.06 | 8.00 | 1,878,500 |
Oct 25, 2023 | 7.62 | 7.62 | 7.34 | 7.46 | 7.41 | 1,009,500 |
Oct 24, 2023 | 7.67 | 7.77 | 7.63 | 7.69 | 7.64 | 632,800 |
Oct 23, 2023 | 7.60 | 7.70 | 7.56 | 7.58 | 7.53 | 608,700 |
Oct 20, 2023 | 7.69 | 7.83 | 7.66 | 7.68 | 7.63 | 807,300 |
Oct 19, 2023 | 7.78 | 7.97 | 7.68 | 7.70 | 7.65 | 761,900 |
Oct 18, 2023 | 8.01 | 8.06 | 7.89 | 7.90 | 7.84 | 685,200 |
Oct 17, 2023 | 7.95 | 8.19 | 7.84 | 8.12 | 8.06 | 1,039,700 |
Oct 16, 2023 | 7.96 | 8.07 | 7.84 | 7.95 | 7.89 | 769,200 |
Oct 13, 2023 | 7.97 | 8.07 | 7.74 | 7.84 | 7.78 | 944,000 |
Oct 12, 2023 | 7.99 | 8.00 | 7.80 | 7.96 | 7.90 | 1,075,000 |
Oct 11, 2023 | 7.81 | 8.01 | 7.81 | 8.00 | 7.94 | 710,200 |
Oct 10, 2023 | 7.71 | 7.92 | 7.70 | 7.73 | 7.67 | 870,300 |
Oct 9, 2023 | 7.37 | 7.81 | 7.37 | 7.73 | 7.67 | 992,100 |
Oct 6, 2023 | 7.43 | 7.63 | 7.25 | 7.56 | 7.51 | 1,625,600 |
Oct 5, 2023 | 7.57 | 7.66 | 7.40 | 7.51 | 7.46 | 1,175,500 |
Oct 4, 2023 | 7.51 | 7.62 | 7.40 | 7.60 | 7.55 | 1,205,500 |
Oct 3, 2023 | 7.82 | 7.85 | 7.36 | 7.46 | 7.41 | 1,100,600 |
Oct 2, 2023 | 8.00 | 8.08 | 7.81 | 7.87 | 7.81 | 891,100 |
Sep 29, 2023 | 8.08 | 8.12 | 7.91 | 8.04 | 7.98 | 1,050,400 |
Sep 28, 2023 | 7.69 | 7.96 | 7.69 | 7.95 | 7.89 | 696,800 |
Sep 27, 2023 | 7.73 | 7.84 | 7.61 | 7.66 | 7.61 | 949,200 |
Sep 26, 2023 | 7.82 | 7.86 | 7.67 | 7.69 | 7.64 | 941,500 |
Sep 25, 2023 | 7.88 | 8.00 | 7.81 | 7.89 | 7.83 | 1,771,500 |
Sep 22, 2023 | 8.08 | 8.15 | 7.93 | 7.93 | 7.87 | 1,277,800 |
Sep 21, 2023 | 8.47 | 8.49 | 8.04 | 8.04 | 7.98 | 1,289,600 |
Sep 20, 2023 | 8.65 | 8.80 | 8.42 | 8.55 | 8.49 | 2,375,800 |
Sep 19, 2023 | 8.53 | 8.76 | 8.52 | 8.56 | 8.50 | 1,863,500 |
Sep 18, 2023 | 8.60 | 8.69 | 8.46 | 8.51 | 8.45 | 1,113,200 |
Sep 15, 2023 | 8.82 | 8.86 | 8.53 | 8.59 | 8.53 | 2,332,200 |
Sep 14, 2023 | 0.04 Dividend | |||||
Sep 14, 2023 | 8.82 | 9.04 | 8.80 | 8.83 | 8.77 | 1,422,200 |
Sep 13, 2023 | 8.89 | 8.93 | 8.69 | 8.75 | 8.65 | 1,091,500 |
Sep 12, 2023 | 8.75 | 8.91 | 8.74 | 8.89 | 8.79 | 931,700 |
Sep 11, 2023 | 8.87 | 8.92 | 8.76 | 8.82 | 8.72 | 553,300 |
Sep 8, 2023 | 8.87 | 8.92 | 8.72 | 8.82 | 8.72 | 591,600 |
Sep 7, 2023 | 8.88 | 8.97 | 8.83 | 8.89 | 8.79 | 1,204,800 |
Sep 6, 2023 | 8.75 | 8.90 | 8.60 | 8.89 | 8.79 | 1,104,700 |
Sep 5, 2023 | 8.70 | 8.79 | 8.57 | 8.71 | 8.61 | 1,170,500 |
Sep 1, 2023 | 8.81 | 8.88 | 8.76 | 8.78 | 8.68 | 661,200 |
Aug 31, 2023 | 8.79 | 8.84 | 8.66 | 8.73 | 8.63 | 1,179,100 |
Aug 30, 2023 | 8.59 | 8.88 | 8.59 | 8.81 | 8.71 | 1,475,400 |
Aug 29, 2023 | 8.28 | 8.68 | 8.23 | 8.65 | 8.55 | 941,800 |
Aug 28, 2023 | 8.10 | 8.33 | 8.10 | 8.32 | 8.23 | 908,700 |
Aug 25, 2023 | 8.17 | 8.26 | 8.05 | 8.07 | 7.98 | 731,800 |
Aug 24, 2023 | 8.24 | 8.35 | 8.13 | 8.14 | 8.05 | 759,500 |
Aug 23, 2023 | 8.18 | 8.28 | 8.06 | 8.27 | 8.18 | 1,449,000 |
Aug 22, 2023 | 8.26 | 8.33 | 8.08 | 8.10 | 8.01 | 843,800 |
Aug 21, 2023 | 8.29 | 8.32 | 8.13 | 8.20 | 8.11 | 729,900 |
Aug 18, 2023 | 8.24 | 8.35 | 8.14 | 8.31 | 8.22 | 771,400 |
Aug 17, 2023 | 8.46 | 8.46 | 8.26 | 8.26 | 8.17 | 903,500 |
Aug 16, 2023 | 8.35 | 8.42 | 8.29 | 8.33 | 8.24 | 820,400 |
Aug 15, 2023 | 8.46 | 8.50 | 8.31 | 8.33 | 8.24 | 517,300 |
Aug 14, 2023 | 8.62 | 8.68 | 8.55 | 8.57 | 8.47 | 762,800 |
Aug 11, 2023 | 8.57 | 8.69 | 8.54 | 8.67 | 8.57 | 1,000,200 |
Aug 10, 2023 | 8.72 | 8.82 | 8.59 | 8.63 | 8.53 | 939,500 |
Aug 9, 2023 | 8.80 | 8.80 | 8.55 | 8.64 | 8.54 | 1,045,800 |
Aug 8, 2023 | 8.74 | 8.80 | 8.60 | 8.79 | 8.69 | 1,237,700 |
Aug 7, 2023 | 8.73 | 8.93 | 8.73 | 8.88 | 8.78 | 1,448,200 |
Aug 4, 2023 | 8.74 | 8.90 | 8.68 | 8.71 | 8.61 | 1,046,900 |
Aug 3, 2023 | 8.85 | 8.85 | 8.59 | 8.80 | 8.70 | 1,779,400 |
Aug 2, 2023 | 8.77 | 8.90 | 8.70 | 8.88 | 8.78 | 1,910,100 |
Aug 1, 2023 | 8.84 | 8.91 | 8.63 | 8.83 | 8.73 | 1,689,900 |
Jul 31, 2023 | 8.90 | 9.08 | 8.82 | 8.95 | 8.85 | 2,035,400 |
Jul 28, 2023 | 8.67 | 8.86 | 8.49 | 8.84 | 8.74 | 1,618,900 |
Jul 27, 2023 | 8.24 | 9.08 | 8.14 | 8.50 | 8.41 | 5,882,700 |
Jul 26, 2023 | 7.89 | 8.19 | 7.89 | 8.17 | 8.08 | 1,045,100 |
Jul 25, 2023 | 7.91 | 8.00 | 7.90 | 7.94 | 7.85 | 584,300 |
Jul 24, 2023 | 7.85 | 8.07 | 7.85 | 7.93 | 7.84 | 1,103,600 |
Jul 21, 2023 | 7.90 | 7.95 | 7.76 | 7.87 | 7.78 | 789,700 |
Jul 20, 2023 | 8.17 | 8.21 | 7.70 | 7.82 | 7.73 | 1,792,900 |
Jul 19, 2023 | 8.20 | 8.21 | 8.06 | 8.17 | 8.08 | 1,888,100 |
Jul 18, 2023 | 7.95 | 8.13 | 7.93 | 8.09 | 8.00 | 1,380,000 |
Jul 17, 2023 | 7.98 | 8.00 | 7.88 | 7.96 | 7.87 | 1,032,700 |
Jul 14, 2023 | 8.09 | 8.09 | 7.95 | 8.00 | 7.91 | 1,046,200 |
Jul 13, 2023 | 7.99 | 8.12 | 7.93 | 8.08 | 7.99 | 1,342,600 |
Jul 12, 2023 | 8.20 | 8.32 | 7.96 | 7.97 | 7.88 | 3,151,900 |
Jul 11, 2023 | 7.97 | 8.18 | 7.95 | 8.13 | 8.04 | 3,027,700 |
Jul 10, 2023 | 7.87 | 8.04 | 7.78 | 7.99 | 7.90 | 1,159,900 |
Jul 7, 2023 | 7.59 | 8.06 | 7.59 | 7.97 | 7.88 | 1,640,000 |
Jul 6, 2023 | 7.55 | 7.70 | 7.42 | 7.62 | 7.54 | 1,426,900 |
Jul 5, 2023 | 7.70 | 7.84 | 7.59 | 7.65 | 7.57 | 2,235,600 |
Jul 3, 2023 | 7.50 | 7.76 | 7.49 | 7.73 | 7.64 | 676,500 |
Jun 30, 2023 | 7.62 | 7.67 | 7.38 | 7.49 | 7.41 | 2,122,600 |
Jun 29, 2023 | 7.30 | 7.57 | 7.30 | 7.53 | 7.45 | 1,223,000 |
Jun 28, 2023 | 7.45 | 7.45 | 7.22 | 7.31 | 7.23 | 1,974,200 |
Jun 27, 2023 | 7.17 | 7.53 | 7.08 | 7.46 | 7.38 | 1,792,900 |
Jun 26, 2023 | 6.69 | 7.29 | 6.69 | 7.18 | 7.10 | 1,289,200 |
Jun 23, 2023 | 6.63 | 6.75 | 6.58 | 6.68 | 6.61 | 2,199,100 |
Jun 22, 2023 | 6.95 | 6.95 | 6.71 | 6.75 | 6.68 | 1,122,200 |
Jun 21, 2023 | 6.92 | 7.01 | 6.84 | 6.95 | 6.87 | 1,137,800 |
Jun 20, 2023 | 7.05 | 7.05 | 6.85 | 6.95 | 6.87 | 1,161,000 |
Jun 16, 2023 | 7.18 | 7.27 | 7.00 | 7.08 | 7.00 | 2,040,600 |
Jun 15, 2023 | 6.97 | 7.11 | 6.86 | 7.11 | 7.03 | 1,374,500 |
Jun 14, 2023 | 0.04 Dividend | |||||
Jun 14, 2023 | 6.99 | 7.16 | 6.93 | 6.97 | 6.89 | 1,685,800 |
Jun 13, 2023 | 6.99 | 7.18 | 6.93 | 6.99 | 6.88 | 1,453,100 |
Jun 12, 2023 | 6.97 | 7.15 | 6.90 | 7.02 | 6.91 | 1,131,500 |
Jun 9, 2023 | 6.82 | 6.97 | 6.77 | 6.95 | 6.84 | 1,101,000 |
Jun 8, 2023 | 6.89 | 6.91 | 6.68 | 6.86 | 6.75 | 1,205,700 |
Jun 7, 2023 | 6.65 | 7.03 | 6.65 | 6.94 | 6.83 | 1,777,400 |
Jun 6, 2023 | 6.22 | 6.60 | 6.18 | 6.56 | 6.45 | 1,300,100 |
Jun 5, 2023 | 6.25 | 6.31 | 6.17 | 6.22 | 6.12 | 1,267,100 |
Jun 2, 2023 | 6.12 | 6.37 | 6.01 | 6.25 | 6.15 | 2,553,800 |
Jun 1, 2023 | 6.20 | 6.20 | 5.94 | 5.96 | 5.86 | 960,500 |
May 31, 2023 | 6.17 | 6.21 | 6.02 | 6.17 | 6.07 | 1,763,500 |
May 30, 2023 | 5.90 | 6.28 | 5.86 | 6.22 | 6.12 | 2,966,000 |
May 26, 2023 | 5.92 | 5.96 | 5.83 | 5.89 | 5.80 | 1,349,000 |
May 25, 2023 | 6.06 | 6.10 | 5.86 | 5.90 | 5.81 | 1,495,000 |
May 24, 2023 | 6.45 | 6.48 | 6.05 | 6.10 | 6.00 | 1,249,100 |
May 23, 2023 | 5.92 | 6.60 | 5.92 | 6.53 | 6.43 | 5,874,800 |
May 22, 2023 | 5.75 | 5.93 | 5.67 | 5.88 | 5.79 | 1,143,800 |
Related Tickers
AAT American Assets Trust, Inc.
22.18
+0.10%
AHH Armada Hoffler Properties, Inc.
11.40
-0.13%
EPRT Essential Properties Realty Trust, Inc.
27.46
+0.05%
AHH-PA Armada Hoffler Properties, Inc.
22.78
-0.55%
MDV Modiv Industrial, Inc.
15.57
+0.13%
GNL-PE Global Net Lease, Inc.
21.05
+0.33%
GNL Global Net Lease, Inc.
7.74
-0.72%
GOODO Gladstone Commercial Corporation
20.10
-0.20%
OLP One Liberty Properties, Inc.
23.90
-0.17%
NXDT NexPoint Diversified Real Estate Trust
5.81
-0.34%