NYSE - Delayed Quote USD

Net Lease Office Properties (NLOP)

24.89 +0.84 (+3.49%)
At close: May 17 at 4:00 PM EDT
24.89 -0.06 (-0.24%)
After hours: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 24.05 25.33 24.05 24.89 24.89 197,900
May 16, 2024 23.71 24.21 23.64 24.05 24.05 112,200
May 15, 2024 24.42 24.42 23.68 23.76 23.76 226,000
May 14, 2024 24.14 24.31 23.58 24.15 24.15 150,500
May 13, 2024 23.98 24.24 23.67 24.00 24.00 413,000
May 10, 2024 24.18 24.34 23.70 23.97 23.97 122,400
May 9, 2024 24.50 24.59 24.06 24.18 24.18 133,300
May 8, 2024 23.87 24.42 23.83 24.22 24.22 382,700
May 7, 2024 24.60 24.79 24.18 24.36 24.36 320,200
May 6, 2024 24.93 25.00 24.24 24.57 24.57 278,000
May 3, 2024 24.27 24.86 24.13 24.81 24.81 289,200
May 2, 2024 24.50 24.84 23.58 23.63 23.63 493,600
May 1, 2024 22.87 23.48 22.86 22.97 22.97 253,900
Apr 30, 2024 22.87 23.52 22.77 22.86 22.86 190,900
Apr 29, 2024 22.92 23.41 22.79 23.09 23.09 260,300
Apr 26, 2024 22.55 22.95 22.49 22.91 22.91 296,400
Apr 25, 2024 22.93 22.99 22.44 22.71 22.71 291,000
Apr 24, 2024 23.48 23.51 22.89 23.04 23.04 70,500
Apr 23, 2024 23.65 24.08 23.47 23.70 23.70 217,300
Apr 22, 2024 23.00 23.73 23.00 23.69 23.69 63,300
Apr 19, 2024 23.16 23.70 22.90 22.98 22.98 101,500
Apr 18, 2024 22.27 23.02 22.16 22.98 22.98 228,100
Apr 17, 2024 22.45 22.67 22.22 22.27 22.27 125,300
Apr 16, 2024 22.52 22.69 22.32 22.41 22.41 218,300
Apr 15, 2024 23.08 23.36 22.42 22.65 22.65 316,300
Apr 12, 2024 23.47 23.59 23.07 23.07 23.07 179,700
Apr 11, 2024 23.58 23.92 23.28 23.66 23.66 93,200
Apr 10, 2024 24.00 24.06 23.38 23.54 23.54 239,700
Apr 9, 2024 23.66 24.44 23.49 24.38 24.38 385,500
Apr 8, 2024 23.19 24.16 23.19 23.66 23.66 217,600
Apr 5, 2024 23.00 23.50 22.64 23.26 23.26 162,600
Apr 4, 2024 23.84 24.44 23.44 23.44 23.44 220,200
Apr 3, 2024 23.42 23.67 22.95 23.65 23.65 140,800
Apr 2, 2024 23.14 23.62 22.33 23.59 23.59 128,000
Apr 1, 2024 23.80 23.80 23.10 23.34 23.34 84,100
Mar 28, 2024 23.59 24.02 23.59 23.80 23.80 263,000
Mar 27, 2024 23.00 23.64 22.91 23.60 23.60 103,400
Mar 26, 2024 23.28 23.45 22.82 22.83 22.83 88,400
Mar 25, 2024 23.85 24.01 23.28 23.28 23.28 69,000
Mar 22, 2024 23.72 23.78 23.50 23.65 23.65 91,800
Mar 21, 2024 23.12 23.74 23.12 23.68 23.68 85,700
Mar 20, 2024 22.65 23.27 22.40 23.10 23.10 134,100
Mar 19, 2024 22.74 23.30 22.51 23.13 23.13 415,900
Mar 18, 2024 23.10 23.22 22.73 22.86 22.86 159,000
Mar 15, 2024 23.55 24.21 22.98 23.00 23.00 1,232,700
Mar 14, 2024 23.78 23.91 23.40 23.72 23.72 110,900
Mar 13, 2024 23.71 24.11 23.70 23.79 23.79 352,400
Mar 12, 2024 24.38 24.47 23.40 23.79 23.79 452,000
Mar 11, 2024 23.36 25.19 23.36 24.52 24.52 178,000
Mar 8, 2024 23.81 24.29 23.25 23.27 23.27 232,200
Mar 7, 2024 24.17 24.17 23.62 23.90 23.90 193,000
Mar 6, 2024 23.94 24.32 23.82 24.02 24.02 265,100
Mar 5, 2024 23.89 24.37 23.77 23.91 23.91 106,800
Mar 4, 2024 24.18 24.28 23.58 24.01 24.01 358,900
Mar 1, 2024 24.45 24.65 23.98 24.41 24.41 122,100
Feb 29, 2024 24.90 25.81 23.93 24.39 24.39 368,100
Feb 28, 2024 25.77 25.97 24.88 24.90 24.90 285,100
Feb 27, 2024 26.25 27.04 25.92 26.03 26.03 104,500
Feb 26, 2024 26.47 27.08 26.22 26.23 26.23 204,600
Feb 23, 2024 26.05 26.50 25.94 26.38 26.38 192,900
Feb 22, 2024 26.65 26.82 25.87 26.16 26.16 217,800
Feb 21, 2024 27.17 27.31 26.52 26.65 26.65 550,300
Feb 20, 2024 27.00 27.39 26.78 27.26 27.26 142,200
Feb 16, 2024 26.69 27.77 26.23 27.06 27.06 275,700
Feb 15, 2024 26.10 27.14 25.71 26.72 26.72 459,700
Feb 14, 2024 24.70 26.27 24.70 26.14 26.14 465,800
Feb 13, 2024 24.45 25.26 24.39 24.71 24.71 106,900
Feb 12, 2024 24.88 25.13 24.70 24.82 24.82 74,600
Feb 9, 2024 23.66 25.30 23.60 24.91 24.91 324,900
Feb 8, 2024 23.69 23.94 23.44 23.81 23.81 162,100
Feb 7, 2024 23.95 24.40 23.30 23.75 23.75 182,100
Feb 6, 2024 23.98 24.19 23.59 23.91 23.91 193,200
Feb 5, 2024 24.35 24.65 23.85 24.01 24.01 168,600
Feb 2, 2024 24.51 25.41 24.51 24.65 24.65 251,600
Feb 1, 2024 24.57 25.11 24.46 25.05 25.05 267,700
Jan 31, 2024 25.15 25.50 24.75 24.78 24.78 199,700
Jan 30, 2024 25.25 25.55 24.98 25.27 25.27 192,500
Jan 29, 2024 25.14 25.60 25.00 25.40 25.40 106,600
Jan 26, 2024 25.26 25.62 24.87 25.31 25.31 122,000
Jan 25, 2024 24.46 25.66 24.38 24.94 24.94 145,800
Jan 24, 2024 24.00 24.94 23.77 24.32 24.32 209,000
Jan 23, 2024 25.20 25.82 23.52 23.84 23.84 546,600
Jan 22, 2024 24.47 24.59 23.74 24.22 24.22 230,500
Jan 19, 2024 23.11 24.79 22.95 24.54 24.54 263,900
Jan 18, 2024 23.20 23.90 22.85 23.10 23.10 330,200
Jan 17, 2024 22.72 24.15 22.72 23.20 23.20 361,100
Jan 16, 2024 22.80 24.20 22.66 23.18 23.18 457,800
Jan 12, 2024 20.14 23.12 20.14 22.71 22.71 501,400
Jan 11, 2024 18.15 20.25 18.13 20.00 20.00 631,300
Jan 10, 2024 17.30 17.54 17.17 17.40 17.40 121,700
Jan 9, 2024 17.21 17.62 16.87 17.30 17.30 131,400
Jan 8, 2024 17.71 17.71 17.11 17.47 17.47 243,400
Jan 5, 2024 17.25 18.24 17.14 17.70 17.70 169,000
Jan 4, 2024 17.00 17.63 17.00 17.21 17.21 137,400
Jan 3, 2024 17.89 17.89 16.83 17.26 17.26 105,900
Jan 2, 2024 18.14 19.00 18.05 18.16 18.16 96,000
Dec 29, 2023 18.33 18.68 18.02 18.48 18.48 115,900
Dec 28, 2023 18.26 18.86 18.24 18.58 18.58 103,000
Dec 27, 2023 18.72 19.30 18.54 18.63 18.63 148,400
Dec 26, 2023 16.92 18.25 16.92 18.11 18.11 82,400
Dec 22, 2023 16.73 17.55 16.72 17.26 17.26 126,700
Dec 21, 2023 16.10 17.00 16.10 16.70 16.70 134,200
Dec 20, 2023 16.69 17.24 16.04 16.28 16.28 275,800
Dec 19, 2023 16.61 17.68 16.61 17.25 17.25 208,100
Dec 18, 2023 17.48 17.68 16.83 16.85 16.85 197,800
Dec 15, 2023 0.34 Dividend
Dec 15, 2023 19.48 19.82 17.30 17.81 17.81 452,200
Dec 14, 2023 19.32 20.56 19.32 19.64 19.30 173,600
Dec 13, 2023 20.12 20.48 18.31 19.58 19.24 645,400
Dec 12, 2023 19.60 20.66 19.25 20.45 20.10 432,800
Dec 11, 2023 19.50 19.90 19.38 19.64 19.30 290,600
Dec 8, 2023 18.58 19.58 18.58 19.50 19.16 216,300
Dec 7, 2023 19.53 19.58 18.50 19.09 18.76 437,100
Dec 6, 2023 18.95 19.94 18.61 19.67 19.33 217,600
Dec 5, 2023 18.90 19.25 18.74 19.00 18.67 170,800
Dec 4, 2023 18.75 19.21 18.36 18.94 18.61 255,800
Dec 1, 2023 16.35 19.19 16.17 18.74 18.42 354,600
Nov 30, 2023 16.49 16.73 16.11 16.35 16.07 203,400
Nov 29, 2023 15.67 17.14 15.60 16.75 16.46 156,400
Nov 28, 2023 15.52 15.99 15.41 15.93 15.65 175,600
Nov 27, 2023 15.35 15.81 15.35 15.71 15.44 148,800
Nov 24, 2023 15.42 16.00 15.33 15.85 15.58 39,600
Nov 22, 2023 15.78 16.07 15.55 15.71 15.44 119,000
Nov 21, 2023 16.65 16.79 15.91 15.92 15.64 235,800
Nov 20, 2023 15.82 17.61 15.77 16.65 16.36 339,000
Nov 17, 2023 15.63 15.84 15.21 15.82 15.55 211,800
Nov 16, 2023 15.82 16.55 15.56 15.68 15.41 302,800
Nov 15, 2023 15.67 16.05 15.63 15.81 15.54 444,400
Nov 14, 2023 15.66 16.26 15.29 15.67 15.40 523,100
Nov 13, 2023 15.28 16.66 15.27 15.60 15.33 650,900
Nov 10, 2023 12.05 15.14 12.05 15.11 14.85 1,783,500
Nov 9, 2023 12.03 13.73 11.90 12.69 12.47 934,900
Nov 8, 2023 11.32 13.11 11.31 12.80 12.58 785,800
Nov 7, 2023 11.39 12.15 11.00 11.66 11.46 1,335,700
Nov 6, 2023 11.80 13.12 11.55 12.51 12.29 694,200

Related Tickers

ONL Orion Office REIT Inc.
3.6600
-1.61%
 
ARE Alexandria Real Estate Equities, Inc.
124.17
+0.09%
 
PSTL Postal Realty Trust, Inc.
13.73
-0.44%
 
FSP Franklin Street Properties Corp.
1.9200
+0.52%
 
CIO City Office REIT, Inc.
5.08
+1.20%
 
DEA Easterly Government Properties, Inc.
12.17
0.00%
 
HIW Highwoods Properties, Inc.
26.31
-0.11%
 
BXP Boston Properties, Inc.
63.20
-0.71%
 
KRC Kilroy Realty Corporation
34.42
-0.95%
 
OPI Office Properties Income Trust
2.1950
-4.57%