NYSE - Delayed Quote • USD
Highwoods Properties, Inc. (HIW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:43 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 | 26.40 | 26.48 | 26.23 | 26.31 | 26.31 | 744,000 |
May 17, 2024 | 0.50 Dividend | |||||
May 16, 2024 | 27.35 | 27.40 | 26.73 | 26.84 | 26.34 | 870,400 |
May 15, 2024 | 28.32 | 28.45 | 27.21 | 27.36 | 26.85 | 977,300 |
May 14, 2024 | 27.42 | 27.81 | 27.32 | 27.73 | 27.21 | 725,900 |
May 13, 2024 | 27.18 | 27.35 | 26.94 | 27.08 | 26.58 | 496,300 |
May 10, 2024 | 27.03 | 27.05 | 26.54 | 26.88 | 26.38 | 518,300 |
May 9, 2024 | 26.54 | 26.95 | 26.40 | 26.94 | 26.44 | 629,500 |
May 8, 2024 | 26.38 | 26.69 | 26.28 | 26.41 | 25.92 | 1,081,700 |
May 7, 2024 | 27.43 | 27.43 | 26.58 | 26.60 | 26.10 | 1,154,900 |
May 6, 2024 | 27.27 | 27.46 | 27.04 | 27.27 | 26.76 | 604,400 |
May 3, 2024 | 27.36 | 27.57 | 26.65 | 26.77 | 26.27 | 631,800 |
May 2, 2024 | 26.34 | 26.75 | 25.88 | 26.63 | 26.13 | 1,392,700 |
May 1, 2024 | 26.29 | 26.56 | 25.86 | 25.89 | 25.41 | 1,398,900 |
Apr 30, 2024 | 26.02 | 26.55 | 25.92 | 26.20 | 25.71 | 2,054,300 |
Apr 29, 2024 | 25.94 | 26.34 | 25.94 | 26.30 | 25.81 | 1,221,300 |
Apr 26, 2024 | 25.64 | 26.42 | 25.58 | 25.68 | 25.20 | 1,185,600 |
Apr 25, 2024 | 25.69 | 25.72 | 25.43 | 25.60 | 25.12 | 1,386,000 |
Apr 24, 2024 | 25.06 | 26.06 | 24.83 | 25.90 | 25.42 | 1,066,100 |
Apr 23, 2024 | 24.72 | 25.55 | 24.66 | 25.40 | 24.93 | 916,600 |
Apr 22, 2024 | 24.28 | 24.75 | 24.03 | 24.71 | 24.25 | 702,000 |
Apr 19, 2024 | 23.92 | 24.28 | 23.92 | 24.18 | 23.73 | 670,900 |
Apr 18, 2024 | 23.89 | 24.20 | 23.77 | 23.96 | 23.51 | 763,700 |
Apr 17, 2024 | 23.73 | 24.17 | 23.62 | 23.82 | 23.38 | 695,900 |
Apr 16, 2024 | 23.92 | 24.06 | 23.52 | 23.68 | 23.24 | 1,236,500 |
Apr 15, 2024 | 24.69 | 24.82 | 23.94 | 24.12 | 23.67 | 632,100 |
Apr 12, 2024 | 25.00 | 25.11 | 24.38 | 24.48 | 24.02 | 650,300 |
Apr 11, 2024 | 24.96 | 25.34 | 24.74 | 25.11 | 24.64 | 702,300 |
Apr 10, 2024 | 24.78 | 24.93 | 24.47 | 24.81 | 24.35 | 922,100 |
Apr 9, 2024 | 25.32 | 25.88 | 25.28 | 25.77 | 25.29 | 724,900 |
Apr 8, 2024 | 24.76 | 25.36 | 24.76 | 25.30 | 24.83 | 669,200 |
Apr 5, 2024 | 24.19 | 24.64 | 24.10 | 24.58 | 24.12 | 805,000 |
Apr 4, 2024 | 24.98 | 25.21 | 24.21 | 24.34 | 23.89 | 899,500 |
Apr 3, 2024 | 24.55 | 24.92 | 24.48 | 24.64 | 24.18 | 908,700 |
Apr 2, 2024 | 24.71 | 24.73 | 24.37 | 24.60 | 24.14 | 979,800 |
Apr 1, 2024 | 26.20 | 26.23 | 24.98 | 25.07 | 24.60 | 910,100 |
Mar 28, 2024 | 26.00 | 26.27 | 25.88 | 26.18 | 25.69 | 925,600 |
Mar 27, 2024 | 25.06 | 25.99 | 25.06 | 25.93 | 25.45 | 997,100 |
Mar 26, 2024 | 25.27 | 25.35 | 24.78 | 24.85 | 24.39 | 959,500 |
Mar 25, 2024 | 24.89 | 25.33 | 24.89 | 25.13 | 24.66 | 1,029,900 |
Mar 22, 2024 | 25.72 | 25.84 | 24.75 | 24.78 | 24.32 | 929,500 |
Mar 21, 2024 | 25.54 | 26.01 | 25.52 | 25.69 | 25.21 | 775,700 |
Mar 20, 2024 | 24.50 | 25.44 | 24.29 | 25.35 | 24.88 | 821,100 |
Mar 19, 2024 | 24.46 | 24.71 | 24.24 | 24.66 | 24.20 | 825,300 |
Mar 18, 2024 | 24.56 | 24.70 | 24.43 | 24.58 | 24.12 | 653,700 |
Mar 15, 2024 | 24.20 | 24.57 | 24.18 | 24.44 | 23.98 | 1,285,800 |
Mar 14, 2024 | 24.69 | 24.69 | 24.01 | 24.40 | 23.95 | 844,000 |
Mar 13, 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 24.34 | 763,000 |
Mar 12, 2024 | 24.60 | 24.86 | 24.25 | 24.63 | 24.17 | 729,000 |
Mar 11, 2024 | 24.70 | 25.01 | 24.52 | 24.67 | 24.21 | 933,400 |
Mar 8, 2024 | 24.76 | 25.24 | 24.69 | 24.80 | 24.34 | 790,500 |
Mar 7, 2024 | 24.79 | 24.99 | 24.33 | 24.45 | 23.99 | 709,300 |
Mar 6, 2024 | 25.48 | 25.48 | 24.60 | 24.61 | 24.15 | 1,562,600 |
Mar 5, 2024 | 24.67 | 25.61 | 24.60 | 25.05 | 24.58 | 1,469,700 |
Mar 4, 2024 | 24.87 | 24.95 | 24.29 | 24.87 | 24.41 | 850,200 |
Mar 1, 2024 | 24.46 | 25.02 | 24.13 | 24.92 | 24.46 | 1,417,100 |
Feb 29, 2024 | 24.21 | 24.54 | 24.00 | 24.45 | 23.99 | 2,120,400 |
Feb 28, 2024 | 23.35 | 24.27 | 23.35 | 23.76 | 23.32 | 1,182,600 |
Feb 27, 2024 | 23.64 | 23.92 | 23.37 | 23.63 | 23.19 | 988,000 |
Feb 26, 2024 | 23.56 | 23.69 | 23.14 | 23.34 | 22.91 | 954,400 |
Feb 23, 2024 | 23.93 | 24.08 | 23.63 | 23.67 | 23.23 | 1,081,000 |
Feb 22, 2024 | 23.84 | 24.00 | 23.42 | 23.82 | 23.38 | 1,267,500 |
Feb 21, 2024 | 23.62 | 24.05 | 23.50 | 23.82 | 23.38 | 1,665,400 |
Feb 20, 2024 | 23.21 | 23.73 | 23.12 | 23.73 | 23.29 | 1,437,600 |
Feb 16, 2024 | 0.50 Dividend | |||||
Feb 16, 2024 | 22.86 | 24.01 | 22.60 | 23.65 | 23.21 | 1,859,500 |
Feb 15, 2024 | 23.02 | 23.91 | 22.96 | 23.78 | 22.85 | 1,731,300 |
Feb 14, 2024 | 23.15 | 23.37 | 22.71 | 22.76 | 21.87 | 2,309,200 |
Feb 13, 2024 | 23.46 | 23.52 | 22.62 | 22.88 | 21.98 | 2,011,900 |
Feb 12, 2024 | 23.96 | 24.84 | 23.96 | 24.60 | 23.63 | 2,134,000 |
Feb 9, 2024 | 24.11 | 24.17 | 23.68 | 23.85 | 22.91 | 2,179,800 |
Feb 8, 2024 | 22.58 | 24.24 | 22.52 | 24.07 | 23.12 | 3,146,300 |
Feb 7, 2024 | 21.75 | 22.69 | 21.58 | 22.64 | 21.75 | 2,487,600 |
Feb 6, 2024 | 21.73 | 22.04 | 21.46 | 21.64 | 20.79 | 2,459,200 |
Feb 5, 2024 | 21.83 | 22.05 | 21.54 | 21.74 | 20.89 | 1,617,500 |
Feb 2, 2024 | 22.17 | 22.48 | 21.86 | 22.23 | 21.36 | 1,468,200 |
Feb 1, 2024 | 22.95 | 23.08 | 21.92 | 22.66 | 21.77 | 2,876,000 |
Jan 31, 2024 | 23.46 | 23.78 | 22.70 | 22.97 | 22.07 | 3,196,800 |
Jan 30, 2024 | 23.11 | 23.52 | 23.00 | 23.40 | 22.48 | 2,464,300 |
Jan 29, 2024 | 22.74 | 23.26 | 22.68 | 23.21 | 22.30 | 1,155,900 |
Jan 26, 2024 | 22.56 | 22.81 | 22.53 | 22.74 | 21.85 | 970,200 |
Jan 25, 2024 | 22.72 | 22.84 | 22.32 | 22.53 | 21.65 | 1,174,400 |
Jan 24, 2024 | 22.81 | 22.84 | 22.15 | 22.25 | 21.38 | 1,649,600 |
Jan 23, 2024 | 23.34 | 23.49 | 22.12 | 22.36 | 21.48 | 1,559,500 |
Jan 22, 2024 | 22.96 | 23.23 | 22.87 | 23.04 | 22.14 | 1,810,300 |
Jan 19, 2024 | 21.90 | 22.76 | 21.69 | 22.76 | 21.87 | 1,351,800 |
Jan 18, 2024 | 21.96 | 22.11 | 21.50 | 21.79 | 20.93 | 1,297,400 |
Jan 17, 2024 | 22.04 | 22.23 | 21.37 | 21.84 | 20.98 | 919,100 |
Jan 16, 2024 | 22.86 | 22.98 | 22.48 | 22.59 | 21.70 | 1,205,300 |
Jan 12, 2024 | 23.35 | 23.59 | 23.07 | 23.22 | 22.31 | 656,100 |
Jan 11, 2024 | 23.27 | 23.39 | 22.75 | 23.01 | 22.11 | 836,700 |
Jan 10, 2024 | 23.11 | 23.64 | 23.10 | 23.47 | 22.55 | 983,900 |
Jan 9, 2024 | 23.10 | 23.30 | 22.89 | 23.08 | 22.17 | 1,013,200 |
Jan 8, 2024 | 22.93 | 23.50 | 22.83 | 23.42 | 22.50 | 961,000 |
Jan 5, 2024 | 22.48 | 23.46 | 22.33 | 23.04 | 22.14 | 2,398,700 |
Jan 4, 2024 | 22.49 | 23.05 | 22.20 | 22.77 | 21.88 | 1,215,600 |
Jan 3, 2024 | 22.82 | 22.92 | 22.15 | 22.47 | 21.59 | 1,060,300 |
Jan 2, 2024 | 22.94 | 23.64 | 22.88 | 23.32 | 22.40 | 1,103,800 |
Dec 29, 2023 | 23.33 | 23.41 | 22.94 | 22.96 | 22.06 | 837,700 |
Dec 28, 2023 | 22.89 | 23.48 | 22.89 | 23.47 | 22.55 | 804,100 |
Dec 27, 2023 | 23.18 | 23.34 | 23.02 | 23.16 | 22.25 | 855,000 |
Dec 26, 2023 | 22.84 | 23.40 | 22.70 | 23.23 | 22.32 | 584,300 |
Dec 22, 2023 | 23.06 | 23.38 | 22.60 | 22.74 | 21.85 | 697,400 |
Dec 21, 2023 | 23.00 | 23.33 | 22.55 | 22.84 | 21.94 | 941,600 |
Dec 20, 2023 | 23.11 | 23.86 | 22.97 | 22.98 | 22.08 | 1,122,300 |
Dec 19, 2023 | 23.34 | 23.45 | 23.10 | 23.12 | 22.21 | 1,124,600 |
Dec 18, 2023 | 23.88 | 23.88 | 23.07 | 23.10 | 22.19 | 1,249,900 |
Dec 15, 2023 | 24.11 | 24.37 | 23.47 | 23.78 | 22.85 | 2,935,000 |
Dec 14, 2023 | 23.25 | 24.40 | 23.25 | 24.20 | 23.25 | 2,104,100 |
Dec 13, 2023 | 21.00 | 22.48 | 20.83 | 22.31 | 21.43 | 1,685,100 |
Dec 12, 2023 | 21.25 | 21.25 | 20.94 | 21.06 | 20.23 | 834,500 |
Dec 11, 2023 | 21.45 | 21.62 | 21.28 | 21.28 | 20.44 | 1,392,900 |
Dec 8, 2023 | 21.05 | 21.54 | 20.95 | 21.52 | 20.68 | 1,630,900 |
Dec 7, 2023 | 20.73 | 21.32 | 20.72 | 21.24 | 20.41 | 1,348,000 |
Dec 6, 2023 | 20.77 | 21.25 | 20.54 | 20.72 | 19.91 | 2,084,700 |
Dec 5, 2023 | 20.74 | 20.83 | 20.24 | 20.47 | 19.67 | 1,063,400 |
Dec 4, 2023 | 20.28 | 20.92 | 20.25 | 20.90 | 20.08 | 1,147,300 |
Dec 1, 2023 | 18.96 | 20.48 | 18.77 | 20.48 | 19.68 | 1,888,100 |
Nov 30, 2023 | 18.77 | 19.05 | 18.56 | 18.95 | 18.21 | 2,163,500 |
Nov 29, 2023 | 18.69 | 19.42 | 18.69 | 18.72 | 17.98 | 1,473,600 |
Nov 28, 2023 | 17.86 | 18.51 | 17.58 | 18.46 | 17.74 | 1,536,200 |
Nov 27, 2023 | 17.86 | 17.99 | 17.67 | 17.87 | 17.17 | 1,125,100 |
Nov 24, 2023 | 17.96 | 18.09 | 17.78 | 17.92 | 17.22 | 447,300 |
Nov 22, 2023 | 18.30 | 18.38 | 17.99 | 18.08 | 17.37 | 1,094,900 |
Nov 21, 2023 | 18.60 | 18.61 | 18.04 | 18.05 | 17.34 | 1,017,900 |
Nov 20, 2023 | 18.72 | 18.84 | 18.36 | 18.84 | 18.10 | 1,132,700 |
Nov 17, 2023 | 0.50 Dividend | |||||
Nov 17, 2023 | 18.59 | 18.77 | 18.38 | 18.71 | 17.98 | 1,622,500 |
Nov 16, 2023 | 19.62 | 19.66 | 18.80 | 18.80 | 17.58 | 1,474,000 |
Nov 15, 2023 | 19.30 | 20.13 | 19.28 | 19.70 | 18.42 | 1,863,300 |
Nov 14, 2023 | 18.30 | 19.61 | 18.29 | 19.28 | 18.03 | 1,589,400 |
Nov 13, 2023 | 17.54 | 17.77 | 17.17 | 17.66 | 16.52 | 1,394,500 |
Nov 10, 2023 | 18.13 | 18.13 | 17.76 | 17.99 | 16.82 | 1,084,400 |
Nov 9, 2023 | 18.89 | 18.91 | 17.90 | 17.97 | 16.81 | 1,440,200 |
Nov 8, 2023 | 19.03 | 19.12 | 18.65 | 18.72 | 17.51 | 930,700 |
Nov 7, 2023 | 19.55 | 19.74 | 18.93 | 18.95 | 17.72 | 1,117,700 |
Nov 6, 2023 | 19.86 | 20.00 | 19.54 | 19.67 | 18.40 | 777,100 |
Nov 3, 2023 | 19.95 | 20.43 | 19.91 | 20.02 | 18.72 | 1,039,800 |
Nov 2, 2023 | 18.51 | 19.40 | 18.44 | 19.37 | 18.11 | 1,452,500 |
Nov 1, 2023 | 17.83 | 18.22 | 17.70 | 18.02 | 16.85 | 1,080,900 |
Oct 31, 2023 | 18.05 | 18.20 | 17.70 | 17.89 | 16.73 | 1,491,100 |
Oct 30, 2023 | 18.12 | 18.43 | 17.57 | 17.91 | 16.75 | 1,812,400 |
Oct 27, 2023 | 18.09 | 18.09 | 17.59 | 17.80 | 16.65 | 2,013,300 |
Oct 26, 2023 | 17.75 | 18.05 | 17.60 | 17.89 | 16.73 | 1,916,700 |
Oct 25, 2023 | 18.25 | 18.34 | 17.06 | 17.54 | 16.40 | 2,922,000 |
Oct 24, 2023 | 18.46 | 18.65 | 18.31 | 18.47 | 17.27 | 2,351,400 |
Oct 23, 2023 | 18.25 | 18.54 | 18.15 | 18.27 | 17.09 | 2,292,100 |
Oct 20, 2023 | 18.69 | 18.93 | 18.44 | 18.44 | 17.24 | 1,574,300 |
Oct 19, 2023 | 19.21 | 19.38 | 18.59 | 18.69 | 17.48 | 1,457,900 |
Oct 18, 2023 | 19.86 | 19.93 | 19.30 | 19.33 | 18.08 | 1,151,100 |
Oct 17, 2023 | 19.62 | 20.34 | 19.60 | 20.17 | 18.86 | 1,182,700 |
Oct 16, 2023 | 19.45 | 19.98 | 19.26 | 19.89 | 18.60 | 1,335,000 |
Oct 13, 2023 | 19.71 | 19.82 | 19.19 | 19.25 | 18.00 | 1,097,700 |
Oct 12, 2023 | 19.81 | 19.81 | 19.38 | 19.62 | 18.35 | 635,000 |
Oct 11, 2023 | 19.52 | 20.03 | 19.52 | 19.95 | 18.66 | 1,069,700 |
Oct 10, 2023 | 19.48 | 19.76 | 19.38 | 19.50 | 18.24 | 859,300 |
Oct 9, 2023 | 18.85 | 19.57 | 18.82 | 19.43 | 18.17 | 867,900 |
Oct 6, 2023 | 19.23 | 19.43 | 18.56 | 19.18 | 17.94 | 1,647,400 |
Oct 5, 2023 | 19.38 | 19.59 | 19.18 | 19.47 | 18.21 | 1,125,800 |
Oct 4, 2023 | 19.34 | 19.53 | 19.04 | 19.49 | 18.23 | 1,402,400 |
Oct 3, 2023 | 19.86 | 19.91 | 19.07 | 19.19 | 17.95 | 1,102,500 |
Oct 2, 2023 | 20.55 | 20.69 | 19.81 | 20.03 | 18.73 | 1,134,800 |
Sep 29, 2023 | 20.92 | 20.99 | 20.42 | 20.61 | 19.27 | 983,700 |
Sep 28, 2023 | 20.23 | 20.67 | 20.13 | 20.53 | 19.20 | 1,065,600 |
Sep 27, 2023 | 20.29 | 20.72 | 20.09 | 20.21 | 18.90 | 985,200 |
Sep 26, 2023 | 20.50 | 20.69 | 20.15 | 20.24 | 18.93 | 1,150,800 |
Sep 25, 2023 | 20.90 | 21.08 | 20.54 | 20.73 | 19.39 | 1,231,200 |
Sep 22, 2023 | 21.34 | 21.36 | 20.75 | 21.00 | 19.64 | 1,302,400 |
Sep 21, 2023 | 22.53 | 22.61 | 21.20 | 21.30 | 19.92 | 1,681,500 |
Sep 20, 2023 | 23.01 | 23.28 | 22.78 | 22.79 | 21.31 | 1,233,100 |
Sep 19, 2023 | 22.63 | 23.01 | 22.63 | 22.75 | 21.28 | 763,400 |
Sep 18, 2023 | 22.82 | 22.82 | 22.37 | 22.59 | 21.13 | 1,037,300 |
Sep 15, 2023 | 22.68 | 22.96 | 22.61 | 22.87 | 21.39 | 19,457,700 |
Sep 14, 2023 | 22.58 | 23.08 | 22.58 | 22.84 | 21.36 | 1,655,000 |
Sep 13, 2023 | 23.06 | 23.17 | 22.11 | 22.24 | 20.80 | 1,550,500 |
Sep 12, 2023 | 23.19 | 23.44 | 22.96 | 23.05 | 21.56 | 1,112,700 |
Sep 11, 2023 | 23.86 | 23.97 | 23.20 | 23.24 | 21.73 | 688,800 |
Sep 8, 2023 | 23.69 | 23.90 | 23.55 | 23.77 | 22.23 | 825,900 |
Sep 7, 2023 | 23.80 | 24.07 | 23.64 | 23.70 | 22.16 | 1,733,500 |
Sep 6, 2023 | 23.89 | 24.11 | 23.38 | 23.96 | 22.41 | 1,122,600 |
Sep 5, 2023 | 24.11 | 24.57 | 23.96 | 23.98 | 22.43 | 1,761,600 |
Sep 1, 2023 | 24.00 | 24.29 | 24.00 | 24.09 | 22.53 | 602,700 |
Aug 31, 2023 | 24.04 | 24.05 | 23.76 | 23.83 | 22.29 | 672,400 |
Aug 30, 2023 | 23.64 | 24.05 | 23.64 | 24.02 | 22.46 | 1,579,900 |
Aug 29, 2023 | 23.43 | 24.07 | 23.24 | 23.98 | 22.43 | 771,200 |
Aug 28, 2023 | 23.02 | 23.59 | 22.97 | 23.43 | 21.91 | 603,800 |
Aug 25, 2023 | 23.09 | 23.31 | 22.73 | 22.84 | 21.36 | 694,600 |
Aug 24, 2023 | 23.03 | 23.46 | 22.83 | 22.93 | 21.44 | 697,800 |
Aug 23, 2023 | 22.60 | 23.17 | 22.32 | 23.10 | 21.60 | 959,000 |
Aug 22, 2023 | 22.41 | 22.52 | 22.25 | 22.43 | 20.98 | 827,400 |
Aug 21, 2023 | 22.37 | 22.43 | 22.10 | 22.21 | 20.77 | 827,400 |
Aug 18, 2023 | 0.50 Dividend | |||||
Aug 18, 2023 | 22.08 | 22.51 | 22.08 | 22.42 | 20.97 | 795,400 |
Aug 17, 2023 | 23.02 | 23.22 | 22.75 | 22.80 | 20.85 | 967,200 |
Aug 16, 2023 | 23.16 | 23.34 | 22.87 | 22.92 | 20.96 | 738,900 |
Aug 15, 2023 | 23.69 | 23.71 | 23.12 | 23.24 | 21.26 | 1,135,500 |
Aug 14, 2023 | 24.44 | 24.47 | 23.88 | 23.95 | 21.91 | 666,500 |
Aug 11, 2023 | 24.15 | 24.69 | 24.12 | 24.62 | 22.52 | 1,023,700 |
Aug 10, 2023 | 24.44 | 24.79 | 24.25 | 24.27 | 22.20 | 1,255,700 |
Aug 9, 2023 | 24.63 | 24.63 | 24.01 | 24.26 | 22.19 | 1,623,100 |
Aug 8, 2023 | 24.61 | 24.81 | 24.32 | 24.69 | 22.58 | 576,300 |
Aug 7, 2023 | 24.72 | 25.11 | 24.72 | 25.06 | 22.92 | 585,500 |
Aug 4, 2023 | 24.27 | 24.93 | 24.17 | 24.67 | 22.57 | 881,200 |
Aug 3, 2023 | 24.27 | 24.40 | 23.80 | 24.39 | 22.31 | 963,300 |
Aug 2, 2023 | 24.20 | 24.46 | 24.05 | 24.44 | 22.35 | 1,025,300 |
Aug 1, 2023 | 25.12 | 25.13 | 24.27 | 24.49 | 22.40 | 1,073,800 |
Jul 31, 2023 | 25.28 | 25.64 | 25.09 | 25.27 | 23.11 | 1,304,200 |
Jul 28, 2023 | 25.20 | 25.41 | 25.04 | 25.22 | 23.07 | 1,026,300 |
Jul 27, 2023 | 25.43 | 25.63 | 24.63 | 24.69 | 22.58 | 1,382,600 |
Jul 26, 2023 | 25.62 | 25.80 | 25.04 | 25.50 | 23.32 | 1,540,100 |
Jul 25, 2023 | 25.50 | 25.67 | 25.31 | 25.37 | 23.21 | 749,100 |
Jul 24, 2023 | 25.42 | 25.86 | 25.34 | 25.51 | 23.33 | 1,301,600 |
Jul 21, 2023 | 25.64 | 25.80 | 25.28 | 25.49 | 23.32 | 638,200 |
Jul 20, 2023 | 26.21 | 26.21 | 25.37 | 25.51 | 23.33 | 996,200 |
Jul 19, 2023 | 25.77 | 26.27 | 25.69 | 26.26 | 24.02 | 860,000 |
Jul 18, 2023 | 25.40 | 25.92 | 25.18 | 25.50 | 23.32 | 1,001,300 |
Jul 17, 2023 | 25.44 | 25.48 | 25.16 | 25.31 | 23.15 | 1,156,400 |
Jul 14, 2023 | 25.67 | 25.70 | 25.40 | 25.54 | 23.36 | 836,700 |
Jul 13, 2023 | 25.30 | 25.74 | 25.18 | 25.74 | 23.54 | 1,273,200 |
Jul 12, 2023 | 25.75 | 25.95 | 25.26 | 25.30 | 23.14 | 1,641,700 |
Jul 11, 2023 | 24.93 | 25.34 | 24.71 | 25.30 | 23.14 | 999,400 |
Jul 10, 2023 | 24.65 | 24.93 | 24.51 | 24.75 | 22.64 | 781,300 |
Jul 7, 2023 | 24.26 | 25.27 | 24.16 | 24.91 | 22.78 | 1,042,400 |
Jul 6, 2023 | 24.07 | 24.35 | 23.78 | 24.28 | 22.21 | 792,100 |
Jul 5, 2023 | 24.62 | 25.02 | 24.14 | 24.52 | 22.43 | 899,600 |
Jul 3, 2023 | 24.01 | 24.76 | 23.97 | 24.73 | 22.62 | 634,900 |
Jun 30, 2023 | 24.15 | 24.30 | 23.56 | 23.91 | 21.87 | 1,305,900 |
Jun 29, 2023 | 23.27 | 23.95 | 23.19 | 23.86 | 21.82 | 1,501,700 |
Jun 28, 2023 | 23.25 | 23.33 | 22.84 | 23.31 | 21.32 | 1,932,500 |
Jun 27, 2023 | 22.65 | 23.44 | 22.40 | 23.28 | 21.29 | 1,427,300 |
Jun 26, 2023 | 21.23 | 22.76 | 21.23 | 22.70 | 20.76 | 1,012,000 |
Jun 23, 2023 | 21.41 | 21.70 | 21.00 | 21.23 | 19.42 | 1,574,400 |
Jun 22, 2023 | 22.31 | 22.34 | 21.41 | 21.57 | 19.73 | 991,000 |
Jun 21, 2023 | 22.27 | 22.57 | 22.02 | 22.30 | 20.40 | 611,800 |
Jun 20, 2023 | 22.68 | 22.68 | 22.14 | 22.50 | 20.58 | 687,400 |
Jun 16, 2023 | 22.97 | 23.02 | 22.62 | 22.89 | 20.94 | 1,650,200 |
Jun 15, 2023 | 22.38 | 22.91 | 22.08 | 22.90 | 20.95 | 914,400 |
Jun 14, 2023 | 22.84 | 23.05 | 22.35 | 22.48 | 20.56 | 1,103,300 |
Jun 13, 2023 | 22.52 | 22.94 | 22.32 | 22.62 | 20.69 | 1,075,500 |
Jun 12, 2023 | 22.49 | 23.08 | 22.28 | 22.43 | 20.52 | 742,300 |
Jun 9, 2023 | 22.58 | 22.67 | 22.31 | 22.56 | 20.64 | 915,700 |
Jun 8, 2023 | 22.86 | 22.86 | 22.14 | 22.60 | 20.67 | 778,400 |
Jun 7, 2023 | 22.04 | 23.17 | 21.93 | 22.98 | 21.02 | 1,207,300 |
Jun 6, 2023 | 20.97 | 22.06 | 20.92 | 21.74 | 19.89 | 953,200 |
Jun 5, 2023 | 21.20 | 21.31 | 20.72 | 20.84 | 19.06 | 933,600 |
Jun 2, 2023 | 20.69 | 21.38 | 20.65 | 21.28 | 19.46 | 1,345,000 |
Jun 1, 2023 | 20.84 | 20.85 | 20.06 | 20.27 | 18.54 | 1,444,100 |
May 31, 2023 | 20.66 | 20.91 | 20.46 | 20.68 | 18.92 | 1,293,500 |
May 30, 2023 | 20.50 | 20.83 | 20.42 | 20.76 | 18.99 | 855,000 |
May 26, 2023 | 20.40 | 20.49 | 19.99 | 20.41 | 18.67 | 945,500 |
May 25, 2023 | 20.41 | 20.45 | 19.98 | 20.26 | 18.53 | 1,107,500 |
May 24, 2023 | 21.10 | 21.19 | 20.45 | 20.51 | 18.76 | 1,029,200 |
May 23, 2023 | 21.16 | 22.09 | 21.05 | 21.15 | 19.35 | 1,889,100 |
May 22, 2023 | 20.60 | 21.09 | 20.30 | 20.94 | 19.15 | 1,010,700 |
May 19, 2023 | 0.50 Dividend | |||||
May 19, 2023 | 20.33 | 20.84 | 20.22 | 20.58 | 18.82 | 2,139,300 |
May 18, 2023 | 20.50 | 20.71 | 20.19 | 20.67 | 18.45 | 1,147,000 |
Related Tickers
CUZ Cousins Properties Incorporated
23.82
-0.38%
KRC Kilroy Realty Corporation
34.42
-0.95%
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%
DEI Douglas Emmett, Inc.
14.18
-1.53%
BDN Brandywine Realty Trust
4.8100
-1.64%
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
CIO City Office REIT, Inc.
5.08
+1.20%
VNO Vornado Realty Trust
24.73
-0.28%
BXP Boston Properties, Inc.
63.20
-0.71%
SLG SL Green Realty Corp.
52.99
-0.34%