NYSE - Delayed Quote • USD
JBG SMITH Properties (JBGS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:05 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 | 15.00 | 15.00 | 14.78 | 14.80 | 14.80 | 748,900 |
May 16, 2024 | 14.91 | 14.93 | 14.78 | 14.92 | 14.92 | 1,444,400 |
May 15, 2024 | 15.14 | 15.32 | 14.88 | 14.95 | 14.95 | 760,500 |
May 14, 2024 | 14.78 | 14.92 | 14.66 | 14.85 | 14.85 | 976,600 |
May 13, 2024 | 14.67 | 14.91 | 14.55 | 14.60 | 14.60 | 1,362,300 |
May 10, 2024 | 14.66 | 14.67 | 14.38 | 14.50 | 14.50 | 624,300 |
May 9, 2024 | 0.18 Dividend | |||||
May 9, 2024 | 14.43 | 14.68 | 14.36 | 14.64 | 14.64 | 746,500 |
May 8, 2024 | 14.51 | 14.63 | 14.41 | 14.51 | 14.34 | 826,600 |
May 7, 2024 | 15.01 | 15.11 | 14.61 | 14.66 | 14.48 | 679,000 |
May 6, 2024 | 15.04 | 15.18 | 14.81 | 14.91 | 14.73 | 603,300 |
May 3, 2024 | 15.36 | 15.48 | 14.75 | 14.86 | 14.68 | 627,200 |
May 2, 2024 | 14.73 | 15.00 | 14.15 | 14.96 | 14.78 | 3,006,600 |
May 1, 2024 | 14.90 | 15.13 | 14.38 | 14.47 | 14.30 | 1,104,700 |
Apr 30, 2024 | 15.35 | 15.51 | 14.96 | 15.01 | 14.83 | 1,186,100 |
Apr 29, 2024 | 15.31 | 15.53 | 15.25 | 15.46 | 15.27 | 1,749,000 |
Apr 26, 2024 | 15.14 | 15.44 | 15.12 | 15.13 | 14.95 | 357,700 |
Apr 25, 2024 | 15.03 | 15.11 | 14.90 | 15.09 | 14.91 | 383,400 |
Apr 24, 2024 | 15.02 | 15.30 | 14.90 | 15.29 | 15.11 | 528,800 |
Apr 23, 2024 | 14.92 | 15.29 | 14.89 | 15.15 | 14.97 | 480,800 |
Apr 22, 2024 | 14.86 | 14.95 | 14.73 | 14.90 | 14.72 | 604,300 |
Apr 19, 2024 | 14.62 | 14.97 | 14.62 | 14.84 | 14.66 | 572,400 |
Apr 18, 2024 | 14.58 | 14.80 | 14.51 | 14.63 | 14.45 | 759,200 |
Apr 17, 2024 | 14.73 | 14.76 | 14.50 | 14.51 | 14.34 | 501,400 |
Apr 16, 2024 | 14.78 | 14.79 | 14.58 | 14.60 | 14.42 | 610,300 |
Apr 15, 2024 | 15.32 | 15.34 | 14.82 | 14.94 | 14.76 | 695,100 |
Apr 12, 2024 | 15.38 | 15.46 | 15.19 | 15.28 | 15.10 | 559,100 |
Apr 11, 2024 | 15.29 | 15.53 | 15.20 | 15.40 | 15.21 | 767,500 |
Apr 10, 2024 | 15.38 | 15.38 | 15.02 | 15.26 | 15.08 | 1,626,700 |
Apr 9, 2024 | 15.86 | 16.19 | 15.86 | 16.16 | 15.97 | 474,500 |
Apr 8, 2024 | 15.54 | 16.00 | 15.51 | 15.86 | 15.67 | 624,000 |
Apr 5, 2024 | 15.40 | 15.56 | 15.31 | 15.36 | 15.17 | 902,700 |
Apr 4, 2024 | 15.71 | 15.88 | 15.38 | 15.50 | 15.31 | 2,895,300 |
Apr 3, 2024 | 15.18 | 15.48 | 15.11 | 15.46 | 15.27 | 831,000 |
Apr 2, 2024 | 15.26 | 15.35 | 14.96 | 15.35 | 15.16 | 1,319,600 |
Apr 1, 2024 | 16.03 | 16.05 | 15.45 | 15.49 | 15.30 | 832,200 |
Mar 28, 2024 | 16.37 | 16.37 | 15.54 | 16.05 | 15.86 | 1,605,200 |
Mar 27, 2024 | 16.05 | 16.40 | 16.01 | 16.26 | 16.06 | 1,492,800 |
Mar 26, 2024 | 16.17 | 16.23 | 15.81 | 15.81 | 15.62 | 658,800 |
Mar 25, 2024 | 16.42 | 16.60 | 16.08 | 16.08 | 15.89 | 470,600 |
Mar 22, 2024 | 16.92 | 17.03 | 16.42 | 16.44 | 16.24 | 645,800 |
Mar 21, 2024 | 17.01 | 17.25 | 16.76 | 16.91 | 16.71 | 1,024,700 |
Mar 20, 2024 | 16.38 | 16.98 | 16.35 | 16.81 | 16.61 | 767,000 |
Mar 19, 2024 | 16.55 | 16.73 | 16.40 | 16.52 | 16.32 | 626,400 |
Mar 18, 2024 | 16.60 | 16.70 | 16.44 | 16.65 | 16.45 | 747,200 |
Mar 15, 2024 | 16.38 | 16.81 | 16.38 | 16.64 | 16.44 | 4,626,800 |
Mar 14, 2024 | 17.12 | 17.16 | 16.50 | 16.59 | 16.39 | 983,100 |
Mar 13, 2024 | 17.11 | 17.34 | 17.11 | 17.19 | 16.98 | 745,200 |
Mar 12, 2024 | 17.17 | 17.39 | 17.06 | 17.15 | 16.94 | 561,400 |
Mar 11, 2024 | 17.29 | 17.53 | 17.24 | 17.26 | 17.05 | 586,700 |
Mar 8, 2024 | 17.53 | 17.67 | 17.36 | 17.42 | 17.21 | 624,700 |
Mar 7, 2024 | 17.43 | 17.52 | 17.09 | 17.27 | 17.06 | 788,300 |
Mar 6, 2024 | 17.55 | 17.55 | 17.10 | 17.31 | 17.10 | 636,100 |
Mar 5, 2024 | 17.19 | 17.61 | 17.10 | 17.36 | 17.15 | 793,300 |
Mar 4, 2024 | 16.93 | 17.27 | 16.66 | 17.26 | 17.05 | 817,800 |
Mar 1, 2024 | 16.59 | 17.10 | 16.41 | 16.96 | 16.76 | 1,061,300 |
Feb 29, 2024 | 0.18 Dividend | |||||
Feb 29, 2024 | 16.35 | 16.78 | 16.34 | 16.58 | 16.38 | 1,714,500 |
Feb 28, 2024 | 16.18 | 16.53 | 16.18 | 16.31 | 15.94 | 751,500 |
Feb 27, 2024 | 16.35 | 16.60 | 16.02 | 16.40 | 16.03 | 1,137,500 |
Feb 26, 2024 | 16.18 | 16.45 | 16.11 | 16.16 | 15.79 | 727,800 |
Feb 23, 2024 | 16.47 | 16.49 | 16.16 | 16.29 | 15.92 | 1,636,800 |
Feb 22, 2024 | 16.54 | 16.58 | 16.33 | 16.46 | 16.09 | 2,220,000 |
Feb 21, 2024 | 16.28 | 16.66 | 16.06 | 16.52 | 16.15 | 1,788,200 |
Feb 20, 2024 | 16.08 | 16.24 | 15.98 | 16.05 | 15.69 | 1,099,000 |
Feb 16, 2024 | 16.24 | 16.56 | 16.10 | 16.39 | 16.02 | 1,006,600 |
Feb 15, 2024 | 16.42 | 16.66 | 16.41 | 16.54 | 16.17 | 1,089,600 |
Feb 14, 2024 | 16.41 | 16.50 | 16.20 | 16.23 | 15.86 | 1,370,600 |
Feb 13, 2024 | 16.38 | 16.40 | 15.90 | 16.16 | 15.79 | 1,567,800 |
Feb 12, 2024 | 16.98 | 17.43 | 16.98 | 17.15 | 16.76 | 1,221,900 |
Feb 9, 2024 | 16.82 | 17.00 | 16.71 | 16.92 | 16.54 | 1,103,500 |
Feb 8, 2024 | 16.28 | 16.95 | 16.28 | 16.85 | 16.47 | 1,303,600 |
Feb 7, 2024 | 16.17 | 16.45 | 15.99 | 16.34 | 15.97 | 1,312,200 |
Feb 6, 2024 | 15.89 | 16.15 | 15.82 | 16.07 | 15.71 | 1,411,600 |
Feb 5, 2024 | 15.75 | 16.11 | 15.66 | 15.97 | 15.61 | 3,342,600 |
Feb 2, 2024 | 15.69 | 16.26 | 15.56 | 16.08 | 15.72 | 1,577,200 |
Feb 1, 2024 | 16.00 | 16.12 | 15.61 | 16.10 | 15.74 | 1,635,900 |
Jan 31, 2024 | 16.57 | 16.57 | 15.94 | 16.00 | 15.64 | 1,170,800 |
Jan 30, 2024 | 16.77 | 16.80 | 16.49 | 16.61 | 16.23 | 624,700 |
Jan 29, 2024 | 16.59 | 16.94 | 16.59 | 16.88 | 16.50 | 619,100 |
Jan 26, 2024 | 16.84 | 17.06 | 16.63 | 16.65 | 16.27 | 585,400 |
Jan 25, 2024 | 16.98 | 17.03 | 16.67 | 16.75 | 16.37 | 796,900 |
Jan 24, 2024 | 17.16 | 17.16 | 16.55 | 16.59 | 16.21 | 613,600 |
Jan 23, 2024 | 17.05 | 17.33 | 16.68 | 16.82 | 16.44 | 841,500 |
Jan 22, 2024 | 16.86 | 17.06 | 16.72 | 17.05 | 16.66 | 954,200 |
Jan 19, 2024 | 16.45 | 16.75 | 16.19 | 16.71 | 16.33 | 654,300 |
Jan 18, 2024 | 16.50 | 16.58 | 16.19 | 16.27 | 15.90 | 690,200 |
Jan 17, 2024 | 16.50 | 16.86 | 16.15 | 16.47 | 16.10 | 749,500 |
Jan 16, 2024 | 17.15 | 17.20 | 16.83 | 16.96 | 16.58 | 674,900 |
Jan 12, 2024 | 17.40 | 17.45 | 17.12 | 17.26 | 16.87 | 969,800 |
Jan 11, 2024 | 17.04 | 17.10 | 16.81 | 17.08 | 16.69 | 787,200 |
Jan 10, 2024 | 17.07 | 17.37 | 17.07 | 17.22 | 16.83 | 613,700 |
Jan 9, 2024 | 16.98 | 17.18 | 16.83 | 17.13 | 16.74 | 680,900 |
Jan 8, 2024 | 16.75 | 17.30 | 16.75 | 17.28 | 16.89 | 825,700 |
Jan 5, 2024 | 16.41 | 16.96 | 16.27 | 16.87 | 16.49 | 915,200 |
Jan 4, 2024 | 16.64 | 16.92 | 16.41 | 16.63 | 16.25 | 999,600 |
Jan 3, 2024 | 16.94 | 16.95 | 16.56 | 16.62 | 16.24 | 976,700 |
Jan 2, 2024 | 16.97 | 17.40 | 16.93 | 17.21 | 16.82 | 743,100 |
Dec 29, 2023 | 17.25 | 17.27 | 17.00 | 17.01 | 16.62 | 732,500 |
Dec 28, 2023 | 17.07 | 17.36 | 17.02 | 17.35 | 16.96 | 549,400 |
Dec 27, 2023 | 17.21 | 17.25 | 16.99 | 17.20 | 16.81 | 997,800 |
Dec 26, 2023 | 17.02 | 17.34 | 16.85 | 17.22 | 16.83 | 770,600 |
Dec 22, 2023 | 17.16 | 17.36 | 16.83 | 16.94 | 16.56 | 829,200 |
Dec 21, 2023 | 17.33 | 17.36 | 16.89 | 17.02 | 16.63 | 1,224,700 |
Dec 20, 2023 | 17.17 | 17.69 | 17.01 | 17.02 | 16.63 | 1,699,100 |
Dec 19, 2023 | 17.77 | 17.77 | 17.16 | 17.21 | 16.82 | 1,359,200 |
Dec 18, 2023 | 17.97 | 17.98 | 17.25 | 17.26 | 16.87 | 1,583,800 |
Dec 15, 2023 | 17.81 | 18.03 | 17.53 | 17.98 | 17.57 | 5,022,700 |
Dec 14, 2023 | 17.63 | 18.17 | 17.63 | 17.90 | 17.49 | 3,128,700 |
Dec 13, 2023 | 15.78 | 17.50 | 15.70 | 17.35 | 16.96 | 4,185,900 |
Dec 12, 2023 | 15.46 | 15.62 | 15.20 | 15.54 | 15.19 | 1,635,700 |
Dec 11, 2023 | 15.51 | 15.59 | 15.35 | 15.45 | 15.10 | 933,300 |
Dec 8, 2023 | 15.45 | 15.56 | 15.23 | 15.46 | 15.11 | 1,426,100 |
Dec 7, 2023 | 15.00 | 15.57 | 14.95 | 15.55 | 15.20 | 1,450,500 |
Dec 6, 2023 | 15.07 | 15.49 | 14.94 | 15.00 | 14.66 | 1,342,300 |
Dec 5, 2023 | 15.07 | 15.14 | 14.80 | 14.90 | 14.56 | 1,523,900 |
Dec 4, 2023 | 14.87 | 15.27 | 14.79 | 15.17 | 14.83 | 2,230,300 |
Dec 1, 2023 | 13.73 | 15.06 | 13.61 | 15.01 | 14.67 | 1,702,500 |
Nov 30, 2023 | 13.93 | 14.05 | 13.69 | 13.72 | 13.41 | 2,173,600 |
Nov 29, 2023 | 13.99 | 14.36 | 13.89 | 13.90 | 13.59 | 1,582,000 |
Nov 28, 2023 | 13.20 | 13.75 | 13.06 | 13.75 | 13.44 | 1,348,800 |
Nov 27, 2023 | 13.22 | 13.35 | 13.03 | 13.27 | 12.97 | 907,400 |
Nov 24, 2023 | 13.35 | 13.40 | 13.19 | 13.27 | 12.97 | 545,400 |
Nov 22, 2023 | 13.44 | 13.54 | 13.27 | 13.41 | 13.11 | 650,100 |
Nov 21, 2023 | 13.39 | 13.45 | 13.07 | 13.27 | 12.97 | 1,058,700 |
Nov 20, 2023 | 13.56 | 13.65 | 13.31 | 13.58 | 13.27 | 824,300 |
Nov 17, 2023 | 13.65 | 13.70 | 13.37 | 13.56 | 13.25 | 1,112,000 |
Nov 16, 2023 | 0.23 Dividend | |||||
Nov 16, 2023 | 13.92 | 14.06 | 13.46 | 13.46 | 13.15 | 889,700 |
Nov 15, 2023 | 14.03 | 14.48 | 14.01 | 14.18 | 13.64 | 1,340,300 |
Nov 14, 2023 | 13.49 | 14.27 | 13.45 | 14.11 | 13.57 | 1,447,000 |
Nov 13, 2023 | 12.98 | 12.98 | 12.63 | 12.81 | 12.32 | 1,448,900 |
Nov 10, 2023 | 13.44 | 13.44 | 13.10 | 13.19 | 12.69 | 1,963,900 |
Nov 9, 2023 | 13.86 | 13.86 | 13.26 | 13.27 | 12.76 | 1,417,800 |
Nov 8, 2023 | 13.70 | 14.19 | 13.45 | 13.80 | 13.27 | 1,615,600 |
Nov 7, 2023 | 13.88 | 14.10 | 13.59 | 13.66 | 13.14 | 1,101,000 |
Nov 6, 2023 | 14.09 | 14.11 | 13.82 | 13.94 | 13.41 | 1,051,900 |
Nov 3, 2023 | 13.99 | 14.37 | 13.90 | 14.14 | 13.60 | 1,086,000 |
Nov 2, 2023 | 13.55 | 13.70 | 13.33 | 13.61 | 13.09 | 1,370,300 |
Nov 1, 2023 | 12.83 | 13.18 | 12.72 | 13.08 | 12.58 | 1,331,500 |
Oct 31, 2023 | 13.16 | 13.18 | 12.75 | 12.87 | 12.38 | 1,901,800 |
Oct 30, 2023 | 13.02 | 13.26 | 12.77 | 12.96 | 12.47 | 770,500 |
Oct 27, 2023 | 13.11 | 13.11 | 12.76 | 12.84 | 12.35 | 997,400 |
Oct 26, 2023 | 12.93 | 13.21 | 12.80 | 13.01 | 12.51 | 775,000 |
Oct 25, 2023 | 13.28 | 13.41 | 12.88 | 12.93 | 12.44 | 941,800 |
Oct 24, 2023 | 13.36 | 13.55 | 13.27 | 13.42 | 12.91 | 1,600,500 |
Oct 23, 2023 | 13.56 | 13.65 | 13.18 | 13.18 | 12.68 | 1,522,900 |
Oct 20, 2023 | 13.91 | 14.07 | 13.62 | 13.64 | 13.12 | 1,765,100 |
Oct 19, 2023 | 14.04 | 14.35 | 13.81 | 13.87 | 13.34 | 1,323,700 |
Oct 18, 2023 | 14.43 | 14.56 | 14.16 | 14.22 | 13.68 | 930,500 |
Oct 17, 2023 | 14.31 | 15.06 | 14.31 | 14.67 | 14.11 | 1,125,100 |
Oct 16, 2023 | 14.23 | 14.65 | 14.11 | 14.52 | 13.97 | 821,600 |
Oct 13, 2023 | 14.49 | 14.58 | 14.03 | 14.06 | 13.52 | 867,100 |
Oct 12, 2023 | 14.51 | 14.51 | 14.15 | 14.35 | 13.80 | 1,677,100 |
Oct 11, 2023 | 14.23 | 14.63 | 14.23 | 14.61 | 14.05 | 882,200 |
Oct 10, 2023 | 14.29 | 14.41 | 14.03 | 14.06 | 13.52 | 1,115,100 |
Oct 9, 2023 | 13.60 | 14.31 | 13.60 | 14.23 | 13.69 | 1,148,900 |
Oct 6, 2023 | 13.83 | 14.07 | 13.30 | 13.98 | 13.45 | 1,888,100 |
Oct 5, 2023 | 13.82 | 14.09 | 13.73 | 14.00 | 13.47 | 1,242,900 |
Oct 4, 2023 | 13.66 | 13.90 | 13.53 | 13.85 | 13.32 | 1,397,800 |
Oct 3, 2023 | 13.94 | 14.02 | 13.48 | 13.60 | 13.08 | 1,348,700 |
Oct 2, 2023 | 14.39 | 14.47 | 13.89 | 14.06 | 13.52 | 1,343,600 |
Sep 29, 2023 | 14.55 | 14.77 | 14.36 | 14.46 | 13.91 | 1,749,700 |
Sep 28, 2023 | 13.86 | 14.37 | 13.86 | 14.29 | 13.74 | 1,445,900 |
Sep 27, 2023 | 13.80 | 14.02 | 13.66 | 13.89 | 13.36 | 1,080,600 |
Sep 26, 2023 | 13.80 | 14.02 | 13.61 | 13.66 | 13.14 | 1,252,200 |
Sep 25, 2023 | 13.86 | 14.03 | 13.61 | 13.99 | 13.46 | 1,360,500 |
Sep 22, 2023 | 13.94 | 14.03 | 13.68 | 13.93 | 13.40 | 1,423,800 |
Sep 21, 2023 | 14.72 | 14.76 | 13.86 | 13.91 | 13.38 | 1,495,400 |
Sep 20, 2023 | 15.03 | 15.22 | 14.81 | 14.89 | 14.32 | 804,900 |
Sep 19, 2023 | 14.68 | 14.97 | 14.68 | 14.80 | 14.24 | 953,400 |
Sep 18, 2023 | 15.16 | 15.17 | 14.69 | 14.75 | 14.19 | 1,561,900 |
Sep 15, 2023 | 15.38 | 15.51 | 15.06 | 15.18 | 14.60 | 3,088,800 |
Sep 14, 2023 | 15.39 | 15.63 | 15.34 | 15.51 | 14.92 | 1,097,800 |
Sep 13, 2023 | 15.35 | 15.43 | 15.03 | 15.14 | 14.56 | 829,100 |
Sep 12, 2023 | 15.30 | 15.45 | 15.14 | 15.31 | 14.73 | 807,500 |
Sep 11, 2023 | 15.75 | 15.79 | 15.31 | 15.37 | 14.78 | 860,600 |
Sep 8, 2023 | 16.05 | 16.05 | 15.56 | 15.65 | 15.05 | 1,026,000 |
Sep 7, 2023 | 16.00 | 16.09 | 15.85 | 16.01 | 15.40 | 1,145,200 |
Sep 6, 2023 | 16.01 | 16.10 | 15.73 | 16.06 | 15.45 | 1,332,800 |
Sep 5, 2023 | 15.73 | 16.04 | 15.68 | 15.99 | 15.38 | 2,867,900 |
Sep 1, 2023 | 15.89 | 16.03 | 15.89 | 15.98 | 15.37 | 1,264,700 |
Aug 31, 2023 | 15.69 | 15.85 | 15.63 | 15.68 | 15.08 | 1,457,900 |
Aug 30, 2023 | 15.62 | 15.84 | 15.54 | 15.67 | 15.07 | 1,511,200 |
Aug 29, 2023 | 15.32 | 15.77 | 15.16 | 15.62 | 15.02 | 1,498,400 |
Aug 28, 2023 | 14.72 | 15.40 | 14.61 | 15.22 | 14.64 | 1,908,000 |
Aug 25, 2023 | 14.66 | 14.82 | 14.59 | 14.61 | 14.05 | 1,309,600 |
Aug 24, 2023 | 14.42 | 14.88 | 14.42 | 14.63 | 14.07 | 1,192,300 |
Aug 23, 2023 | 14.08 | 14.57 | 13.98 | 14.52 | 13.97 | 1,582,700 |
Aug 22, 2023 | 14.10 | 14.18 | 13.95 | 14.00 | 13.47 | 1,811,200 |
Aug 21, 2023 | 14.15 | 14.22 | 13.94 | 13.99 | 13.46 | 1,925,000 |
Aug 18, 2023 | 14.31 | 14.58 | 14.18 | 14.20 | 13.66 | 2,831,800 |
Aug 17, 2023 | 14.41 | 14.74 | 14.41 | 14.45 | 13.90 | 1,693,500 |
Aug 16, 2023 | 0.23 Dividend | |||||
Aug 16, 2023 | 14.67 | 14.85 | 14.49 | 14.49 | 13.94 | 1,396,600 |
Aug 15, 2023 | 15.24 | 15.35 | 14.93 | 14.98 | 14.19 | 1,639,700 |
Aug 14, 2023 | 15.68 | 15.75 | 15.49 | 15.53 | 14.71 | 1,482,500 |
Aug 11, 2023 | 15.51 | 15.91 | 15.51 | 15.80 | 14.97 | 1,623,500 |
Aug 10, 2023 | 15.58 | 16.06 | 15.53 | 15.58 | 14.76 | 1,322,800 |
Aug 9, 2023 | 16.45 | 16.45 | 15.36 | 15.41 | 14.60 | 3,387,000 |
Aug 8, 2023 | 16.73 | 16.92 | 16.67 | 16.84 | 15.95 | 1,013,300 |
Aug 7, 2023 | 16.87 | 17.10 | 16.81 | 17.07 | 16.17 | 686,700 |
Aug 4, 2023 | 16.66 | 16.93 | 16.62 | 16.83 | 15.94 | 801,800 |
Aug 3, 2023 | 16.51 | 16.63 | 16.24 | 16.58 | 15.71 | 1,039,300 |
Aug 2, 2023 | 16.26 | 16.67 | 16.21 | 16.63 | 15.76 | 1,172,500 |
Aug 1, 2023 | 16.69 | 16.72 | 15.98 | 16.48 | 15.61 | 900,500 |
Jul 31, 2023 | 16.74 | 16.93 | 16.66 | 16.73 | 15.85 | 842,500 |
Jul 28, 2023 | 16.46 | 16.82 | 16.44 | 16.72 | 15.84 | 1,464,100 |
Jul 27, 2023 | 16.46 | 16.60 | 16.26 | 16.27 | 15.41 | 1,344,200 |
Jul 26, 2023 | 16.10 | 16.47 | 16.07 | 16.44 | 15.58 | 843,200 |
Jul 25, 2023 | 16.23 | 16.37 | 16.03 | 16.07 | 15.22 | 602,000 |
Jul 24, 2023 | 16.10 | 16.49 | 16.05 | 16.33 | 15.47 | 719,600 |
Jul 21, 2023 | 16.22 | 16.27 | 15.89 | 16.10 | 15.25 | 900,300 |
Jul 20, 2023 | 16.47 | 16.51 | 15.96 | 16.09 | 15.24 | 743,300 |
Jul 19, 2023 | 16.36 | 16.61 | 16.22 | 16.55 | 15.68 | 1,057,800 |
Jul 18, 2023 | 15.92 | 16.40 | 15.92 | 16.12 | 15.27 | 1,269,600 |
Jul 17, 2023 | 16.06 | 16.20 | 15.76 | 15.88 | 15.04 | 1,423,200 |
Jul 14, 2023 | 16.27 | 16.27 | 16.01 | 16.15 | 15.30 | 785,500 |
Jul 13, 2023 | 15.97 | 16.31 | 15.88 | 16.29 | 15.43 | 1,262,100 |
Jul 12, 2023 | 15.99 | 16.30 | 15.96 | 15.99 | 15.15 | 1,635,900 |
Jul 11, 2023 | 15.70 | 15.93 | 15.59 | 15.89 | 15.05 | 1,049,100 |
Jul 10, 2023 | 15.55 | 15.72 | 15.49 | 15.57 | 14.75 | 2,202,900 |
Jul 7, 2023 | 15.23 | 15.84 | 15.23 | 15.69 | 14.86 | 1,595,300 |
Jul 6, 2023 | 15.42 | 15.54 | 15.03 | 15.34 | 14.53 | 1,749,200 |
Jul 5, 2023 | 15.66 | 15.94 | 15.45 | 15.63 | 14.81 | 1,384,800 |
Jul 3, 2023 | 15.04 | 15.78 | 15.04 | 15.78 | 14.95 | 1,089,000 |
Jun 30, 2023 | 14.85 | 15.10 | 14.61 | 15.04 | 14.25 | 2,064,600 |
Jun 29, 2023 | 14.46 | 14.73 | 14.43 | 14.71 | 13.94 | 1,013,700 |
Jun 28, 2023 | 14.86 | 14.86 | 14.27 | 14.47 | 13.71 | 1,616,800 |
Jun 27, 2023 | 14.32 | 15.01 | 14.22 | 14.82 | 14.04 | 1,643,900 |
Jun 26, 2023 | 13.59 | 14.48 | 13.57 | 14.32 | 13.57 | 2,515,400 |
Jun 23, 2023 | 14.00 | 14.18 | 13.51 | 13.58 | 12.87 | 16,180,400 |
Jun 22, 2023 | 0.23 Dividend | |||||
Jun 22, 2023 | 14.73 | 14.78 | 14.08 | 14.10 | 13.36 | 1,965,400 |
Jun 21, 2023 | 15.01 | 15.10 | 14.82 | 14.93 | 13.93 | 1,413,100 |
Jun 20, 2023 | 15.34 | 15.39 | 14.94 | 15.15 | 14.14 | 1,421,100 |
Jun 16, 2023 | 15.57 | 15.60 | 15.27 | 15.35 | 14.32 | 2,997,200 |
Jun 15, 2023 | 15.22 | 15.45 | 15.09 | 15.45 | 14.42 | 1,024,000 |
Jun 14, 2023 | 15.57 | 15.72 | 15.13 | 15.28 | 14.26 | 1,119,900 |
Jun 13, 2023 | 15.44 | 15.73 | 15.34 | 15.42 | 14.39 | 1,479,900 |
Jun 12, 2023 | 15.37 | 15.63 | 15.24 | 15.41 | 14.38 | 1,469,300 |
Jun 9, 2023 | 15.35 | 15.39 | 15.15 | 15.32 | 14.30 | 1,645,400 |
Jun 8, 2023 | 15.71 | 15.71 | 15.28 | 15.43 | 14.40 | 1,775,400 |
Jun 7, 2023 | 15.21 | 15.80 | 15.15 | 15.73 | 14.68 | 2,947,400 |
Jun 6, 2023 | 14.62 | 15.23 | 14.49 | 15.08 | 14.07 | 1,998,100 |
Jun 5, 2023 | 14.45 | 14.59 | 14.16 | 14.53 | 13.56 | 2,596,800 |
Jun 2, 2023 | 14.32 | 14.94 | 14.32 | 14.61 | 13.63 | 2,587,400 |
Jun 1, 2023 | 14.16 | 14.31 | 13.94 | 14.09 | 13.15 | 2,333,700 |
May 31, 2023 | 14.20 | 14.32 | 14.10 | 14.16 | 13.21 | 2,135,100 |
May 30, 2023 | 14.11 | 14.33 | 14.07 | 14.18 | 13.23 | 1,594,000 |
May 26, 2023 | 13.89 | 14.19 | 13.88 | 14.10 | 13.16 | 1,598,600 |
May 25, 2023 | 14.18 | 14.18 | 13.90 | 13.90 | 12.97 | 2,324,400 |
May 24, 2023 | 15.01 | 15.09 | 14.22 | 14.28 | 13.32 | 2,865,000 |
May 23, 2023 | 15.38 | 15.83 | 15.10 | 15.16 | 14.15 | 2,113,100 |
May 22, 2023 | 15.22 | 15.51 | 15.05 | 15.34 | 14.31 | 1,441,500 |
May 19, 2023 | 15.23 | 15.41 | 15.11 | 15.18 | 14.16 | 1,989,600 |
May 18, 2023 | 14.93 | 15.15 | 14.88 | 15.11 | 14.10 | 1,759,000 |
Related Tickers
PGRE Paramount Group, Inc.
4.8300
+0.62%
EQC-PD Equity Commonwealth
24.85
-0.08%
CIO-PA City Office REIT, Inc.
18.10
-0.22%
VNO-PO Vornado Realty Trust
13.20
+0.61%
HIW Highwoods Properties, Inc.
26.31
-0.11%
HPP-PC Hudson Pacific Properties, Inc.
14.24
-1.04%
SLG-PI SL Green Realty Corp.
22.50
-1.32%
VNO-PL Vornado Realty Trust
15.99
+0.94%
PSTL Postal Realty Trust, Inc.
13.73
-0.44%
EQC Equity Commonwealth
19.55
-0.26%