NYSE - Nasdaq Real Time Price • USD
NexPoint Diversified Real Estate Trust (NXDT)
As of 3:50 PM 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 | 5.85 | 5.87 | 5.62 | 5.62 | 5.62 | 89,278 |
| May 20, 2024 | 5.88 | 5.92 | 5.81 | 5.83 | 5.83 | 79,000 |
| May 17, 2024 | 5.95 | 6.04 | 5.85 | 5.92 | 5.92 | 117,600 |
| May 16, 2024 | 5.76 | 6.04 | 5.76 | 5.91 | 5.91 | 160,000 |
| May 15, 2024 | 5.91 | 5.96 | 5.75 | 5.77 | 5.77 | 110,800 |
| May 14, 2024 | 0.15 Dividend | |||||
| May 14, 2024 | 5.72 | 5.90 | 5.71 | 5.78 | 5.78 | 111,600 |
| May 13, 2024 | 6.09 | 6.19 | 5.87 | 5.92 | 5.77 | 114,600 |
| May 10, 2024 | 5.98 | 6.03 | 5.96 | 5.98 | 5.83 | 95,300 |
| May 9, 2024 | 5.83 | 6.00 | 5.83 | 5.96 | 5.81 | 88,600 |
| May 8, 2024 | 6.06 | 6.14 | 5.78 | 5.83 | 5.68 | 212,800 |
| May 7, 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 5.98 | 84,400 |
| May 6, 2024 | 6.17 | 6.18 | 6.06 | 6.11 | 5.96 | 69,100 |
| May 3, 2024 | 6.17 | 6.27 | 6.04 | 6.13 | 5.97 | 87,600 |
| May 2, 2024 | 5.94 | 6.09 | 5.90 | 6.06 | 5.91 | 94,300 |
| May 1, 2024 | 6.02 | 6.06 | 5.89 | 5.91 | 5.76 | 105,900 |
| Apr 30, 2024 | 6.06 | 6.15 | 5.94 | 5.98 | 5.83 | 104,500 |
| Apr 29, 2024 | 6.12 | 6.27 | 6.09 | 6.14 | 5.98 | 154,900 |
| Apr 26, 2024 | 6.07 | 6.21 | 6.03 | 6.11 | 5.96 | 109,400 |
| Apr 25, 2024 | 6.24 | 6.24 | 6.02 | 6.07 | 5.92 | 141,500 |
| Apr 24, 2024 | 6.49 | 6.53 | 6.15 | 6.24 | 6.08 | 144,400 |
| Apr 23, 2024 | 6.55 | 6.65 | 6.46 | 6.55 | 6.38 | 76,500 |
| Apr 22, 2024 | 6.40 | 6.55 | 6.36 | 6.51 | 6.35 | 61,500 |
| Apr 19, 2024 | 6.26 | 6.44 | 6.24 | 6.41 | 6.25 | 142,600 |
| Apr 18, 2024 | 6.12 | 6.55 | 6.12 | 6.29 | 6.13 | 170,600 |
| Apr 17, 2024 | 6.16 | 6.32 | 6.16 | 6.19 | 6.03 | 83,400 |
| Apr 16, 2024 | 6.30 | 6.30 | 6.08 | 6.14 | 5.98 | 159,200 |
| Apr 15, 2024 | 6.44 | 6.44 | 6.25 | 6.38 | 6.22 | 123,200 |
| Apr 12, 2024 | 6.42 | 6.58 | 6.38 | 6.44 | 6.28 | 106,200 |
| Apr 11, 2024 | 6.30 | 6.48 | 6.23 | 6.48 | 6.32 | 114,900 |
| Apr 10, 2024 | 6.08 | 6.34 | 6.05 | 6.24 | 6.08 | 249,300 |
| Apr 9, 2024 | 6.21 | 6.35 | 6.08 | 6.25 | 6.09 | 143,900 |
| Apr 8, 2024 | 6.11 | 6.29 | 6.03 | 6.21 | 6.05 | 134,400 |
| Apr 5, 2024 | 6.00 | 6.12 | 5.82 | 6.11 | 5.96 | 141,500 |
| Apr 4, 2024 | 6.08 | 6.23 | 6.01 | 6.05 | 5.90 | 128,600 |
| Apr 3, 2024 | 5.96 | 6.01 | 5.88 | 6.00 | 5.85 | 116,800 |
| Apr 2, 2024 | 6.15 | 6.15 | 5.94 | 6.03 | 5.88 | 150,600 |
| Apr 1, 2024 | 6.58 | 6.58 | 6.19 | 6.19 | 6.03 | 105,100 |
| Mar 28, 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.43 | 103,400 |
| Mar 27, 2024 | 6.26 | 6.46 | 6.24 | 6.44 | 6.28 | 120,200 |
| Mar 26, 2024 | 6.35 | 6.40 | 6.20 | 6.20 | 6.04 | 125,800 |
| Mar 25, 2024 | 6.16 | 6.39 | 6.16 | 6.32 | 6.16 | 87,300 |
| Mar 22, 2024 | 6.34 | 6.34 | 6.10 | 6.22 | 6.06 | 204,600 |
| Mar 21, 2024 | 6.37 | 6.43 | 6.30 | 6.34 | 6.18 | 131,200 |
| Mar 20, 2024 | 6.16 | 6.42 | 6.10 | 6.32 | 6.16 | 125,000 |
| Mar 19, 2024 | 6.06 | 6.28 | 6.06 | 6.18 | 6.02 | 84,700 |
| Mar 18, 2024 | 6.08 | 6.20 | 5.99 | 6.10 | 5.95 | 82,900 |
| Mar 15, 2024 | 5.93 | 6.12 | 5.93 | 6.11 | 5.96 | 268,600 |
| Mar 14, 2024 | 6.16 | 6.16 | 5.89 | 6.01 | 5.86 | 157,100 |
| Mar 13, 2024 | 6.23 | 6.31 | 6.14 | 6.15 | 5.99 | 87,900 |
| Mar 12, 2024 | 6.41 | 6.41 | 6.20 | 6.28 | 6.12 | 82,800 |
| Mar 11, 2024 | 6.29 | 6.43 | 6.26 | 6.38 | 6.22 | 57,800 |
| Mar 8, 2024 | 6.17 | 6.34 | 6.15 | 6.29 | 6.13 | 94,700 |
| Mar 7, 2024 | 6.19 | 6.23 | 6.06 | 6.14 | 5.98 | 145,300 |
| Mar 6, 2024 | 6.12 | 6.19 | 6.08 | 6.12 | 5.96 | 95,600 |
| Mar 5, 2024 | 6.09 | 6.25 | 6.04 | 6.08 | 5.93 | 131,300 |
| Mar 4, 2024 | 6.28 | 6.29 | 6.09 | 6.16 | 6.00 | 98,200 |
| Mar 1, 2024 | 6.23 | 6.39 | 6.14 | 6.29 | 6.13 | 134,600 |
| Feb 29, 2024 | 6.40 | 6.53 | 6.28 | 6.33 | 6.17 | 117,300 |
| Feb 28, 2024 | 6.27 | 6.30 | 6.18 | 6.28 | 6.12 | 91,200 |
| Feb 27, 2024 | 6.31 | 6.42 | 6.18 | 6.36 | 6.20 | 149,300 |
| Feb 26, 2024 | 6.49 | 6.53 | 6.25 | 6.31 | 6.15 | 90,000 |
| Feb 23, 2024 | 6.47 | 6.56 | 6.43 | 6.54 | 6.37 | 66,200 |
| Feb 22, 2024 | 6.50 | 6.57 | 6.41 | 6.52 | 6.35 | 125,700 |
| Feb 21, 2024 | 6.79 | 6.80 | 6.46 | 6.51 | 6.35 | 110,800 |
| Feb 20, 2024 | 6.63 | 6.86 | 6.63 | 6.79 | 6.62 | 109,600 |
| Feb 16, 2024 | 6.85 | 6.85 | 6.67 | 6.78 | 6.61 | 121,900 |
| Feb 15, 2024 | 0.15 Dividend | |||||
| Feb 15, 2024 | 6.56 | 6.94 | 6.56 | 6.90 | 6.73 | 146,700 |
| Feb 14, 2024 | 6.69 | 6.80 | 6.58 | 6.70 | 6.38 | 152,300 |
| Feb 13, 2024 | 6.80 | 6.80 | 6.47 | 6.57 | 6.26 | 186,600 |
| Feb 12, 2024 | 6.86 | 7.14 | 6.86 | 7.01 | 6.68 | 139,200 |
| Feb 9, 2024 | 6.66 | 6.96 | 6.64 | 6.93 | 6.60 | 145,300 |
| Feb 8, 2024 | 6.52 | 6.63 | 6.45 | 6.60 | 6.29 | 95,700 |
| Feb 7, 2024 | 6.69 | 6.69 | 6.52 | 6.57 | 6.26 | 108,700 |
| Feb 6, 2024 | 6.52 | 6.69 | 6.51 | 6.66 | 6.35 | 92,800 |
| Feb 5, 2024 | 6.68 | 6.68 | 6.41 | 6.58 | 6.27 | 125,400 |
| Feb 2, 2024 | 6.98 | 6.98 | 6.74 | 6.78 | 6.46 | 100,000 |
| Feb 1, 2024 | 6.87 | 7.01 | 6.81 | 7.00 | 6.67 | 87,900 |
| Jan 31, 2024 | 7.06 | 7.20 | 6.88 | 6.90 | 6.57 | 149,800 |
| Jan 30, 2024 | 7.13 | 7.20 | 7.00 | 7.06 | 6.73 | 84,700 |
| Jan 29, 2024 | 7.08 | 7.25 | 7.01 | 7.22 | 6.88 | 70,300 |
| Jan 26, 2024 | 7.02 | 7.16 | 6.97 | 7.04 | 6.71 | 110,200 |
| Jan 25, 2024 | 6.77 | 7.00 | 6.77 | 6.97 | 6.64 | 184,100 |
| Jan 24, 2024 | 7.01 | 7.01 | 6.69 | 6.72 | 6.40 | 135,300 |
| Jan 23, 2024 | 7.02 | 7.14 | 6.83 | 6.90 | 6.57 | 93,900 |
| Jan 22, 2024 | 6.80 | 6.98 | 6.80 | 6.97 | 6.64 | 102,600 |
| Jan 19, 2024 | 6.73 | 6.83 | 6.55 | 6.80 | 6.48 | 142,700 |
| Jan 18, 2024 | 6.62 | 6.67 | 6.44 | 6.67 | 6.36 | 144,900 |
| Jan 17, 2024 | 6.51 | 6.61 | 6.40 | 6.60 | 6.29 | 160,800 |
| Jan 16, 2024 | 6.81 | 6.81 | 6.63 | 6.65 | 6.34 | 126,000 |
| Jan 12, 2024 | 6.94 | 7.02 | 6.81 | 6.85 | 6.53 | 98,900 |
| Jan 11, 2024 | 7.00 | 7.06 | 6.77 | 6.83 | 6.51 | 211,100 |
| Jan 10, 2024 | 7.07 | 7.11 | 6.95 | 7.10 | 6.77 | 138,400 |
| Jan 9, 2024 | 7.18 | 7.21 | 7.04 | 7.05 | 6.72 | 109,700 |
| Jan 8, 2024 | 7.22 | 7.41 | 7.18 | 7.30 | 6.96 | 171,600 |
| Jan 5, 2024 | 7.37 | 7.53 | 7.25 | 7.31 | 6.97 | 193,600 |
| Jan 4, 2024 | 7.70 | 7.70 | 7.42 | 7.45 | 7.10 | 177,300 |
| Jan 3, 2024 | 8.06 | 8.06 | 7.58 | 7.59 | 7.23 | 153,800 |
| Jan 2, 2024 | 7.88 | 8.17 | 7.88 | 7.99 | 7.61 | 150,000 |
| Dec 29, 2023 | 8.06 | 8.06 | 7.79 | 7.95 | 7.58 | 311,000 |
| Dec 28, 2023 | 8.05 | 8.20 | 8.01 | 8.10 | 7.72 | 140,500 |
| Dec 27, 2023 | 8.00 | 8.36 | 7.86 | 8.07 | 7.69 | 356,100 |
| Dec 26, 2023 | 7.86 | 8.02 | 7.74 | 7.90 | 7.53 | 258,100 |
| Dec 22, 2023 | 7.82 | 8.06 | 7.82 | 7.86 | 7.49 | 133,500 |
| Dec 21, 2023 | 7.83 | 7.91 | 7.62 | 7.80 | 7.43 | 156,300 |
| Dec 20, 2023 | 7.94 | 8.23 | 7.75 | 7.79 | 7.42 | 141,500 |
| Dec 19, 2023 | 7.69 | 7.97 | 7.66 | 7.91 | 7.54 | 277,200 |
| Dec 18, 2023 | 8.10 | 8.12 | 7.59 | 7.61 | 7.25 | 125,600 |
| Dec 15, 2023 | 8.48 | 8.58 | 8.10 | 8.15 | 7.77 | 290,200 |
| Dec 14, 2023 | 8.68 | 9.06 | 8.46 | 8.49 | 8.09 | 289,200 |
| Dec 13, 2023 | 8.24 | 8.54 | 8.05 | 8.45 | 8.05 | 382,000 |
| Dec 12, 2023 | 8.37 | 8.37 | 8.18 | 8.26 | 7.87 | 85,100 |
| Dec 11, 2023 | 8.51 | 8.57 | 8.33 | 8.34 | 7.95 | 166,100 |
| Dec 8, 2023 | 8.27 | 8.59 | 8.23 | 8.55 | 8.15 | 113,400 |
| Dec 7, 2023 | 8.61 | 8.74 | 8.27 | 8.42 | 8.02 | 285,200 |
| Dec 6, 2023 | 8.99 | 9.23 | 8.47 | 8.59 | 8.18 | 263,200 |
| Dec 5, 2023 | 8.80 | 9.02 | 8.78 | 8.98 | 8.56 | 129,700 |
| Dec 4, 2023 | 8.73 | 8.94 | 8.60 | 8.93 | 8.51 | 92,600 |
| Dec 1, 2023 | 8.08 | 8.74 | 7.97 | 8.73 | 8.32 | 145,800 |
| Nov 30, 2023 | 8.04 | 8.12 | 7.92 | 8.06 | 7.68 | 124,800 |
| Nov 29, 2023 | 8.27 | 8.55 | 8.08 | 8.10 | 7.72 | 86,700 |
| Nov 28, 2023 | 8.21 | 8.36 | 8.09 | 8.27 | 7.88 | 59,600 |
| Nov 27, 2023 | 8.26 | 8.39 | 8.14 | 8.27 | 7.88 | 65,700 |
| Nov 24, 2023 | 8.22 | 8.38 | 8.16 | 8.32 | 7.93 | 28,600 |
| Nov 22, 2023 | 8.43 | 8.46 | 8.10 | 8.27 | 7.88 | 65,500 |
| Nov 21, 2023 | 8.31 | 8.36 | 8.18 | 8.31 | 7.92 | 75,500 |
| Nov 20, 2023 | 8.25 | 8.44 | 8.19 | 8.33 | 7.94 | 88,800 |
| Nov 17, 2023 | 8.52 | 8.52 | 8.14 | 8.30 | 7.91 | 100,900 |
| Nov 16, 2023 | 0.15 Dividend | |||||
| Nov 16, 2023 | 8.42 | 8.56 | 8.32 | 8.46 | 8.06 | 91,100 |
| Nov 15, 2023 | 8.46 | 8.73 | 8.46 | 8.61 | 8.06 | 94,800 |
| Nov 14, 2023 | 8.24 | 8.53 | 8.24 | 8.53 | 7.99 | 123,700 |
| Nov 13, 2023 | 7.90 | 8.05 | 7.78 | 7.89 | 7.39 | 41,300 |
| Nov 10, 2023 | 8.06 | 8.11 | 7.82 | 7.99 | 7.48 | 103,500 |
| Nov 9, 2023 | 8.38 | 8.39 | 7.89 | 7.93 | 7.42 | 123,000 |
| Nov 8, 2023 | 8.12 | 8.40 | 8.05 | 8.35 | 7.82 | 95,400 |
| Nov 7, 2023 | 8.16 | 8.33 | 8.04 | 8.13 | 7.61 | 82,800 |
| Nov 6, 2023 | 8.55 | 8.61 | 8.07 | 8.24 | 7.71 | 159,200 |
| Nov 3, 2023 | 8.49 | 8.70 | 8.45 | 8.55 | 8.00 | 104,800 |
| Nov 2, 2023 | 8.01 | 8.29 | 7.96 | 8.29 | 7.76 | 107,100 |
| Nov 1, 2023 | 7.86 | 7.94 | 7.72 | 7.91 | 7.41 | 104,500 |
| Oct 31, 2023 | 7.52 | 7.99 | 7.52 | 7.88 | 7.38 | 158,400 |
| Oct 30, 2023 | 7.49 | 7.62 | 7.24 | 7.59 | 7.11 | 167,400 |
| Oct 27, 2023 | 7.73 | 7.73 | 7.36 | 7.39 | 6.92 | 129,600 |
| Oct 26, 2023 | 7.84 | 7.97 | 7.53 | 7.79 | 7.29 | 145,200 |
| Oct 25, 2023 | 7.91 | 8.05 | 7.74 | 7.77 | 7.27 | 101,300 |
| Oct 24, 2023 | 7.98 | 8.09 | 7.86 | 7.99 | 7.48 | 139,700 |
| Oct 23, 2023 | 7.78 | 7.98 | 7.78 | 7.86 | 7.36 | 136,400 |
| Oct 20, 2023 | 7.99 | 7.99 | 7.79 | 7.85 | 7.35 | 136,400 |
| Oct 19, 2023 | 8.12 | 8.33 | 7.99 | 8.02 | 7.51 | 102,000 |
| Oct 18, 2023 | 8.26 | 8.28 | 8.02 | 8.15 | 7.63 | 158,900 |
| Oct 17, 2023 | 8.15 | 8.49 | 8.14 | 8.37 | 7.84 | 225,100 |
| Oct 16, 2023 | 8.14 | 8.25 | 8.00 | 8.25 | 7.72 | 135,100 |
| Oct 13, 2023 | 8.25 | 8.29 | 8.06 | 8.14 | 7.62 | 73,000 |
| Oct 12, 2023 | 8.34 | 8.34 | 8.05 | 8.28 | 7.75 | 145,100 |
| Oct 11, 2023 | 8.36 | 8.54 | 8.30 | 8.38 | 7.85 | 112,600 |
| Oct 10, 2023 | 8.28 | 8.53 | 8.18 | 8.35 | 7.82 | 99,500 |
| Oct 9, 2023 | 8.15 | 8.43 | 8.15 | 8.30 | 7.77 | 52,500 |
| Oct 6, 2023 | 8.29 | 8.29 | 8.06 | 8.27 | 7.74 | 65,200 |
| Oct 5, 2023 | 8.20 | 8.40 | 8.19 | 8.31 | 7.78 | 119,400 |
| Oct 4, 2023 | 8.16 | 8.32 | 8.00 | 8.27 | 7.74 | 93,900 |
| Oct 3, 2023 | 8.37 | 8.37 | 7.98 | 8.16 | 7.64 | 154,300 |
| Oct 2, 2023 | 8.67 | 8.67 | 8.34 | 8.44 | 7.90 | 90,600 |
| Sep 29, 2023 | 8.71 | 8.78 | 8.60 | 8.71 | 8.15 | 108,900 |
| Sep 28, 2023 | 8.74 | 8.84 | 8.53 | 8.71 | 8.15 | 87,100 |
| Sep 27, 2023 | 8.43 | 8.88 | 8.24 | 8.74 | 8.18 | 250,300 |
| Sep 26, 2023 | 8.67 | 8.70 | 8.38 | 8.40 | 7.86 | 84,400 |
| Sep 25, 2023 | 8.67 | 8.79 | 8.58 | 8.71 | 8.15 | 92,700 |
| Sep 22, 2023 | 8.69 | 8.91 | 8.49 | 8.72 | 8.16 | 100,700 |
| Sep 21, 2023 | 8.92 | 8.92 | 8.61 | 8.67 | 8.12 | 114,600 |
| Sep 20, 2023 | 8.93 | 9.31 | 8.83 | 9.00 | 8.43 | 130,900 |
| Sep 19, 2023 | 8.88 | 8.92 | 8.76 | 8.85 | 8.29 | 105,600 |
| Sep 18, 2023 | 9.26 | 9.26 | 8.87 | 8.92 | 8.35 | 90,300 |
| Sep 15, 2023 | 9.05 | 9.34 | 8.99 | 9.31 | 8.72 | 221,000 |
| Sep 14, 2023 | 8.92 | 9.07 | 8.81 | 9.05 | 8.47 | 123,500 |
| Sep 13, 2023 | 9.09 | 9.11 | 8.87 | 8.87 | 8.30 | 98,900 |
| Sep 12, 2023 | 9.24 | 9.24 | 8.96 | 9.04 | 8.46 | 97,600 |
| Sep 11, 2023 | 9.14 | 9.31 | 9.12 | 9.24 | 8.65 | 82,700 |
| Sep 8, 2023 | 9.24 | 9.29 | 9.01 | 9.18 | 8.59 | 121,500 |
| Sep 7, 2023 | 9.37 | 9.38 | 9.01 | 9.19 | 8.60 | 233,700 |
| Sep 6, 2023 | 9.39 | 9.49 | 9.21 | 9.31 | 8.72 | 79,700 |
| Sep 5, 2023 | 9.54 | 9.54 | 9.25 | 9.41 | 8.81 | 99,300 |
| Sep 1, 2023 | 9.48 | 9.63 | 9.42 | 9.51 | 8.90 | 79,800 |
| Aug 31, 2023 | 9.64 | 9.73 | 9.43 | 9.46 | 8.86 | 93,100 |
| Aug 30, 2023 | 9.67 | 9.86 | 9.61 | 9.64 | 9.03 | 91,700 |
| Aug 29, 2023 | 9.72 | 9.86 | 9.65 | 9.72 | 9.10 | 74,100 |
| Aug 28, 2023 | 9.63 | 9.85 | 9.61 | 9.67 | 9.05 | 92,500 |
| Aug 25, 2023 | 9.83 | 9.89 | 9.64 | 9.68 | 9.06 | 137,800 |
| Aug 24, 2023 | 10.04 | 10.22 | 9.82 | 9.83 | 9.20 | 94,800 |
| Aug 23, 2023 | 10.13 | 10.17 | 9.99 | 10.14 | 9.49 | 104,100 |
| Aug 22, 2023 | 10.50 | 10.54 | 10.00 | 10.03 | 9.39 | 78,900 |
| Aug 21, 2023 | 10.64 | 10.73 | 10.44 | 10.57 | 9.90 | 49,100 |
| Aug 18, 2023 | 10.51 | 10.87 | 10.51 | 10.74 | 10.06 | 103,100 |
| Aug 17, 2023 | 10.60 | 10.75 | 10.56 | 10.62 | 9.94 | 126,700 |
| Aug 16, 2023 | 10.98 | 11.07 | 10.60 | 10.61 | 9.93 | 88,000 |
| Aug 15, 2023 | 11.06 | 11.12 | 10.90 | 10.93 | 10.23 | 78,500 |
| Aug 14, 2023 | 0.15 Dividend | |||||
| Aug 14, 2023 | 11.38 | 11.38 | 11.05 | 11.22 | 10.50 | 70,700 |
| Aug 11, 2023 | 11.55 | 11.67 | 11.48 | 11.53 | 10.65 | 47,900 |
| Aug 10, 2023 | 11.43 | 11.63 | 11.43 | 11.59 | 10.71 | 56,900 |
| Aug 9, 2023 | 11.40 | 11.54 | 11.27 | 11.43 | 10.56 | 90,700 |
| Aug 8, 2023 | 11.14 | 11.43 | 11.14 | 11.42 | 10.55 | 47,300 |
| Aug 7, 2023 | 11.55 | 11.65 | 11.24 | 11.31 | 10.45 | 99,400 |
| Aug 4, 2023 | 11.39 | 11.81 | 11.39 | 11.60 | 10.72 | 79,000 |
| Aug 3, 2023 | 11.49 | 11.60 | 11.37 | 11.48 | 10.61 | 76,700 |
| Aug 2, 2023 | 11.47 | 11.73 | 11.47 | 11.62 | 10.74 | 68,700 |
| Aug 1, 2023 | 11.62 | 11.67 | 11.32 | 11.64 | 10.76 | 64,500 |
| Jul 31, 2023 | 11.56 | 11.93 | 11.55 | 11.69 | 10.80 | 84,700 |
| Jul 28, 2023 | 11.86 | 11.93 | 11.60 | 11.64 | 10.76 | 83,800 |
| Jul 27, 2023 | 11.95 | 11.95 | 11.65 | 11.70 | 10.81 | 87,100 |
| Jul 26, 2023 | 12.13 | 12.30 | 11.79 | 11.87 | 10.97 | 116,900 |
| Jul 25, 2023 | 12.54 | 12.70 | 12.07 | 12.10 | 11.18 | 99,900 |
| Jul 24, 2023 | 12.50 | 12.69 | 12.44 | 12.57 | 11.62 | 62,400 |
| Jul 21, 2023 | 12.51 | 12.57 | 12.38 | 12.45 | 11.50 | 78,100 |
| Jul 20, 2023 | 12.63 | 12.67 | 12.28 | 12.40 | 11.46 | 119,200 |
| Jul 19, 2023 | 12.83 | 13.06 | 12.57 | 12.61 | 11.65 | 132,100 |
| Jul 18, 2023 | 12.62 | 13.07 | 12.62 | 12.80 | 11.83 | 154,400 |
| Jul 17, 2023 | 12.50 | 12.81 | 12.46 | 12.73 | 11.76 | 90,800 |
| Jul 14, 2023 | 12.54 | 12.65 | 12.46 | 12.62 | 11.66 | 85,900 |
| Jul 13, 2023 | 12.62 | 12.99 | 12.60 | 12.70 | 11.74 | 124,400 |
| Jul 12, 2023 | 12.80 | 12.96 | 12.66 | 12.68 | 11.72 | 99,800 |
| Jul 11, 2023 | 12.55 | 12.80 | 12.52 | 12.72 | 11.75 | 107,400 |
| Jul 10, 2023 | 12.57 | 12.71 | 12.47 | 12.56 | 11.61 | 60,400 |
| Jul 7, 2023 | 12.29 | 12.80 | 12.27 | 12.64 | 11.68 | 199,500 |
| Jul 6, 2023 | 12.19 | 12.46 | 12.07 | 12.39 | 11.45 | 98,200 |
| Jul 5, 2023 | 12.28 | 12.60 | 12.23 | 12.41 | 11.47 | 113,800 |
| Jul 3, 2023 | 12.48 | 12.76 | 12.27 | 12.39 | 11.45 | 92,400 |
| Jun 30, 2023 | 11.99 | 12.65 | 11.95 | 12.52 | 11.57 | 359,300 |
| Jun 29, 2023 | 11.73 | 11.96 | 11.71 | 11.88 | 10.98 | 168,100 |
| Jun 28, 2023 | 11.30 | 11.74 | 11.27 | 11.72 | 10.83 | 146,100 |
| Jun 27, 2023 | 11.16 | 11.65 | 11.07 | 11.44 | 10.57 | 162,200 |
| Jun 26, 2023 | 10.63 | 11.48 | 10.63 | 11.22 | 10.37 | 301,900 |
| Jun 23, 2023 | 11.08 | 11.24 | 10.50 | 10.63 | 9.82 | 4,270,400 |
| Jun 22, 2023 | 11.33 | 11.38 | 11.16 | 11.29 | 10.43 | 189,100 |
| Jun 21, 2023 | 11.28 | 11.58 | 11.12 | 11.45 | 10.58 | 228,500 |
| Jun 20, 2023 | 11.40 | 11.59 | 11.25 | 11.37 | 10.51 | 207,700 |
| Jun 16, 2023 | 11.71 | 11.71 | 11.27 | 11.41 | 10.54 | 327,400 |
| Jun 15, 2023 | 11.51 | 11.71 | 11.51 | 11.65 | 10.77 | 129,300 |
| Jun 14, 2023 | 0.15 Dividend | |||||
| Jun 14, 2023 | 11.48 | 11.90 | 11.48 | 11.64 | 10.76 | 143,100 |
| Jun 13, 2023 | 11.62 | 11.87 | 11.59 | 11.70 | 10.67 | 107,400 |
| Jun 12, 2023 | 11.54 | 11.77 | 11.44 | 11.69 | 10.66 | 138,200 |
| Jun 9, 2023 | 11.61 | 11.77 | 11.42 | 11.43 | 10.43 | 114,100 |
| Jun 8, 2023 | 11.67 | 11.86 | 11.55 | 11.57 | 10.55 | 116,600 |
| Jun 7, 2023 | 11.28 | 11.86 | 11.27 | 11.79 | 10.76 | 153,900 |
| Jun 6, 2023 | 10.92 | 11.34 | 10.85 | 11.31 | 10.32 | 188,900 |
| Jun 5, 2023 | 10.84 | 11.10 | 10.76 | 10.90 | 9.94 | 110,400 |
| Jun 2, 2023 | 10.90 | 10.90 | 10.65 | 10.82 | 9.87 | 149,900 |
| Jun 1, 2023 | 10.57 | 10.88 | 10.42 | 10.75 | 9.81 | 167,200 |
| May 31, 2023 | 10.25 | 10.55 | 10.24 | 10.55 | 9.62 | 252,500 |
| May 30, 2023 | 10.22 | 10.32 | 10.10 | 10.23 | 9.33 | 93,000 |
| May 26, 2023 | 10.09 | 10.21 | 10.04 | 10.10 | 9.21 | 97,000 |
| May 25, 2023 | 10.07 | 10.11 | 9.90 | 10.01 | 9.13 | 96,600 |
| May 24, 2023 | 10.31 | 10.42 | 10.11 | 10.16 | 9.27 | 104,400 |
| May 23, 2023 | 10.05 | 10.82 | 10.05 | 10.38 | 9.47 | 167,000 |
| May 22, 2023 | 9.95 | 10.30 | 9.93 | 10.12 | 9.23 | 114,500 |
Related Tickers
GOODN Gladstone Commercial Corporation
22.35
-0.67%
MPCT-UN.TO Dream Impact Trust
4.2300
+0.71%
MDV-PA Modiv Industrial, Inc.
24.43
+0.49%
CTO-PA CTO Realty Growth, Inc.
20.95
+0.62%
SAFE Safehold Inc.
20.14
-1.42%
GNL-PE Global Net Lease, Inc.
20.97
-0.39%
AHH-PA Armada Hoffler Properties, Inc.
22.90
+0.55%
INRE Inland Real Estate Income Trust, Inc.
11.20
-6.67%
GNL-PB Global Net Lease, Inc.
19.53
+0.04%
GNL-PA Global Net Lease, Inc.
20.13
-0.79%