NYSE - Delayed Quote • USD
Peakstone Realty Trust (PKST)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:03 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 | 14.46 | 14.61 | 14.05 | 14.21 | 14.21 | 95,400 |
May 16, 2024 | 14.75 | 14.96 | 14.29 | 14.43 | 14.43 | 120,900 |
May 15, 2024 | 15.21 | 15.21 | 14.67 | 14.79 | 14.79 | 110,500 |
May 14, 2024 | 15.27 | 15.46 | 14.96 | 14.98 | 14.98 | 111,300 |
May 13, 2024 | 15.04 | 15.09 | 14.36 | 14.89 | 14.89 | 73,000 |
May 10, 2024 | 14.89 | 15.10 | 14.04 | 14.87 | 14.87 | 134,800 |
May 9, 2024 | 13.52 | 15.04 | 13.52 | 14.90 | 14.90 | 170,100 |
May 8, 2024 | 13.76 | 14.11 | 13.15 | 13.45 | 13.45 | 101,000 |
May 7, 2024 | 14.39 | 14.80 | 13.71 | 13.75 | 13.75 | 131,700 |
May 6, 2024 | 13.96 | 14.49 | 13.87 | 14.31 | 14.31 | 123,600 |
May 3, 2024 | 14.41 | 14.68 | 13.66 | 13.87 | 13.87 | 114,200 |
May 2, 2024 | 14.07 | 14.20 | 13.75 | 13.99 | 13.99 | 163,300 |
May 1, 2024 | 13.95 | 14.20 | 13.64 | 13.81 | 13.81 | 83,800 |
Apr 30, 2024 | 14.23 | 14.42 | 13.96 | 13.97 | 13.97 | 106,100 |
Apr 29, 2024 | 13.97 | 14.63 | 13.97 | 14.44 | 14.44 | 105,400 |
Apr 26, 2024 | 14.39 | 14.69 | 13.85 | 13.88 | 13.88 | 119,500 |
Apr 25, 2024 | 14.45 | 14.45 | 13.89 | 14.35 | 14.35 | 147,600 |
Apr 24, 2024 | 13.72 | 14.85 | 13.72 | 14.74 | 14.74 | 166,200 |
Apr 23, 2024 | 13.30 | 14.45 | 13.30 | 13.86 | 13.86 | 132,200 |
Apr 22, 2024 | 12.95 | 13.63 | 12.95 | 13.35 | 13.35 | 150,200 |
Apr 19, 2024 | 12.26 | 12.90 | 12.10 | 12.88 | 12.88 | 182,100 |
Apr 18, 2024 | 12.33 | 12.58 | 12.12 | 12.33 | 12.33 | 229,100 |
Apr 17, 2024 | 12.84 | 13.13 | 12.27 | 12.29 | 12.29 | 132,900 |
Apr 16, 2024 | 13.08 | 13.20 | 12.74 | 12.77 | 12.77 | 136,400 |
Apr 15, 2024 | 13.75 | 13.86 | 13.28 | 13.36 | 13.36 | 112,300 |
Apr 12, 2024 | 13.89 | 14.08 | 13.53 | 13.77 | 13.77 | 114,500 |
Apr 11, 2024 | 14.47 | 14.56 | 13.86 | 14.20 | 14.20 | 119,400 |
Apr 10, 2024 | 15.08 | 15.17 | 14.29 | 14.42 | 14.42 | 152,300 |
Apr 9, 2024 | 15.12 | 16.06 | 15.12 | 15.88 | 15.88 | 121,300 |
Apr 8, 2024 | 15.07 | 15.56 | 14.74 | 15.02 | 15.02 | 110,600 |
Apr 5, 2024 | 14.97 | 15.82 | 14.63 | 14.97 | 14.97 | 121,300 |
Apr 4, 2024 | 14.69 | 15.30 | 14.46 | 15.11 | 15.11 | 150,900 |
Apr 3, 2024 | 14.64 | 15.20 | 14.28 | 14.42 | 14.42 | 92,300 |
Apr 2, 2024 | 15.04 | 15.59 | 14.73 | 14.84 | 14.84 | 122,900 |
Apr 1, 2024 | 16.06 | 16.06 | 15.18 | 15.37 | 15.37 | 140,400 |
Mar 28, 2024 | 16.21 | 16.86 | 15.74 | 16.13 | 16.13 | 155,400 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 27, 2024 | 15.49 | 16.27 | 15.01 | 16.24 | 16.24 | 186,500 |
Mar 26, 2024 | 16.34 | 16.75 | 15.50 | 15.53 | 15.30 | 177,600 |
Mar 25, 2024 | 16.27 | 16.57 | 16.07 | 16.21 | 15.98 | 117,800 |
Mar 22, 2024 | 16.55 | 16.77 | 15.86 | 16.22 | 15.99 | 176,100 |
Mar 21, 2024 | 15.83 | 16.76 | 15.59 | 16.64 | 16.40 | 157,400 |
Mar 20, 2024 | 14.90 | 15.89 | 14.76 | 15.86 | 15.63 | 140,000 |
Mar 19, 2024 | 15.20 | 15.44 | 14.93 | 15.01 | 14.79 | 117,600 |
Mar 18, 2024 | 15.06 | 15.61 | 14.96 | 15.27 | 15.05 | 135,500 |
Mar 15, 2024 | 14.77 | 15.40 | 14.48 | 15.06 | 14.84 | 665,400 |
Mar 14, 2024 | 15.38 | 15.76 | 14.47 | 14.84 | 14.62 | 128,600 |
Mar 13, 2024 | 15.72 | 16.25 | 15.28 | 15.47 | 15.25 | 101,300 |
Mar 12, 2024 | 15.84 | 16.18 | 15.50 | 15.80 | 15.57 | 116,400 |
Mar 11, 2024 | 15.47 | 16.05 | 15.23 | 15.82 | 15.59 | 91,900 |
Mar 8, 2024 | 15.49 | 16.19 | 15.27 | 15.75 | 15.52 | 218,400 |
Mar 7, 2024 | 14.74 | 15.37 | 14.65 | 15.23 | 15.01 | 203,200 |
Mar 6, 2024 | 14.38 | 14.66 | 14.23 | 14.64 | 14.43 | 128,100 |
Mar 5, 2024 | 13.73 | 15.25 | 13.73 | 14.21 | 14.00 | 191,100 |
Mar 4, 2024 | 13.68 | 14.26 | 13.68 | 13.96 | 13.76 | 170,200 |
Mar 1, 2024 | 13.81 | 14.14 | 13.50 | 13.64 | 13.44 | 113,000 |
Feb 29, 2024 | 13.98 | 14.25 | 13.50 | 13.77 | 13.57 | 191,700 |
Feb 28, 2024 | 14.02 | 14.29 | 13.54 | 13.61 | 13.41 | 100,500 |
Feb 27, 2024 | 13.50 | 14.49 | 13.50 | 14.32 | 14.11 | 135,900 |
Feb 26, 2024 | 14.11 | 14.11 | 13.22 | 13.27 | 13.08 | 172,900 |
Feb 23, 2024 | 13.48 | 14.71 | 13.25 | 14.16 | 13.95 | 153,900 |
Feb 22, 2024 | 13.74 | 14.01 | 13.53 | 13.77 | 13.57 | 167,200 |
Feb 21, 2024 | 13.61 | 13.94 | 13.55 | 13.76 | 13.56 | 145,300 |
Feb 20, 2024 | 14.28 | 14.46 | 13.80 | 13.86 | 13.66 | 262,700 |
Feb 16, 2024 | 15.05 | 15.40 | 14.53 | 14.66 | 14.45 | 119,200 |
Feb 15, 2024 | 14.41 | 15.35 | 14.41 | 15.32 | 15.10 | 142,400 |
Feb 14, 2024 | 14.47 | 14.59 | 13.79 | 14.20 | 13.99 | 171,900 |
Feb 13, 2024 | 15.08 | 15.17 | 14.15 | 14.32 | 14.11 | 329,000 |
Feb 12, 2024 | 15.45 | 16.50 | 15.22 | 15.93 | 15.70 | 165,800 |
Feb 9, 2024 | 14.99 | 15.55 | 14.83 | 15.40 | 15.18 | 137,600 |
Feb 8, 2024 | 14.21 | 15.06 | 14.06 | 15.00 | 14.78 | 146,600 |
Feb 7, 2024 | 14.25 | 14.26 | 13.86 | 14.25 | 14.04 | 184,900 |
Feb 6, 2024 | 14.24 | 14.85 | 14.21 | 14.32 | 14.11 | 161,800 |
Feb 5, 2024 | 14.06 | 14.35 | 13.68 | 14.26 | 14.05 | 150,800 |
Feb 2, 2024 | 14.42 | 14.75 | 14.03 | 14.38 | 14.17 | 164,500 |
Feb 1, 2024 | 14.40 | 14.87 | 13.93 | 14.80 | 14.59 | 236,400 |
Jan 31, 2024 | 15.08 | 15.28 | 14.41 | 14.48 | 14.27 | 229,700 |
Jan 30, 2024 | 15.38 | 15.42 | 15.05 | 15.16 | 14.94 | 174,400 |
Jan 29, 2024 | 15.67 | 15.85 | 15.10 | 15.64 | 15.41 | 168,200 |
Jan 26, 2024 | 16.02 | 16.29 | 15.85 | 15.86 | 15.63 | 118,800 |
Jan 25, 2024 | 16.15 | 16.29 | 15.75 | 16.09 | 15.86 | 162,200 |
Jan 24, 2024 | 16.20 | 16.20 | 15.59 | 15.80 | 15.57 | 141,100 |
Jan 23, 2024 | 15.97 | 15.99 | 15.52 | 15.80 | 15.57 | 125,000 |
Jan 22, 2024 | 15.80 | 16.11 | 15.44 | 15.74 | 15.51 | 142,500 |
Jan 19, 2024 | 15.48 | 15.82 | 15.15 | 15.66 | 15.43 | 101,800 |
Jan 18, 2024 | 15.95 | 16.37 | 15.23 | 15.48 | 15.26 | 194,900 |
Jan 17, 2024 | 16.15 | 16.43 | 15.63 | 15.95 | 15.72 | 161,700 |
Jan 16, 2024 | 15.93 | 16.67 | 15.88 | 16.34 | 16.10 | 120,700 |
Jan 12, 2024 | 16.30 | 16.97 | 16.17 | 16.33 | 16.09 | 109,100 |
Jan 11, 2024 | 16.83 | 16.85 | 15.88 | 16.10 | 15.87 | 146,100 |
Jan 10, 2024 | 16.38 | 16.85 | 16.33 | 16.72 | 16.48 | 133,300 |
Jan 9, 2024 | 16.89 | 17.10 | 16.47 | 16.59 | 16.35 | 155,800 |
Jan 8, 2024 | 17.00 | 17.45 | 16.77 | 17.32 | 17.07 | 150,800 |
Jan 5, 2024 | 17.05 | 17.61 | 16.92 | 17.03 | 16.78 | 156,500 |
Jan 4, 2024 | 17.79 | 17.98 | 17.10 | 17.34 | 17.09 | 195,400 |
Jan 3, 2024 | 18.20 | 18.44 | 17.68 | 17.91 | 17.65 | 162,000 |
Jan 2, 2024 | 19.84 | 20.21 | 17.79 | 18.42 | 18.15 | 195,200 |
Dec 29, 2023 | 20.75 | 21.07 | 19.90 | 19.93 | 19.64 | 280,500 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 28, 2023 | 21.25 | 21.73 | 20.75 | 21.00 | 20.70 | 275,100 |
Dec 27, 2023 | 20.88 | 21.39 | 20.71 | 21.11 | 20.58 | 262,800 |
Dec 26, 2023 | 19.82 | 20.84 | 19.82 | 20.82 | 20.30 | 241,400 |
Dec 22, 2023 | 20.18 | 20.85 | 19.48 | 19.97 | 19.47 | 287,400 |
Dec 21, 2023 | 20.05 | 20.58 | 19.29 | 19.95 | 19.45 | 269,400 |
Dec 20, 2023 | 19.88 | 20.45 | 19.60 | 20.00 | 19.50 | 391,200 |
Dec 19, 2023 | 19.70 | 20.41 | 19.56 | 20.07 | 19.57 | 265,500 |
Dec 18, 2023 | 19.38 | 19.87 | 18.79 | 19.70 | 19.21 | 339,800 |
Dec 15, 2023 | 19.63 | 20.09 | 19.05 | 19.61 | 19.12 | 344,100 |
Dec 14, 2023 | 18.85 | 20.60 | 18.78 | 19.42 | 18.93 | 270,900 |
Dec 13, 2023 | 17.44 | 18.73 | 17.19 | 18.69 | 18.22 | 351,200 |
Dec 12, 2023 | 17.40 | 17.80 | 17.20 | 17.63 | 17.19 | 206,400 |
Dec 11, 2023 | 17.47 | 17.78 | 17.10 | 17.45 | 17.01 | 170,400 |
Dec 8, 2023 | 17.34 | 17.93 | 17.14 | 17.56 | 17.12 | 155,000 |
Dec 7, 2023 | 17.33 | 17.62 | 17.23 | 17.56 | 17.12 | 178,800 |
Dec 6, 2023 | 17.58 | 18.12 | 17.38 | 17.40 | 16.97 | 172,300 |
Dec 5, 2023 | 17.30 | 18.16 | 17.16 | 17.40 | 16.97 | 198,200 |
Dec 4, 2023 | 17.22 | 17.96 | 17.01 | 17.60 | 17.16 | 217,100 |
Dec 1, 2023 | 15.78 | 17.14 | 15.46 | 17.08 | 16.65 | 298,200 |
Nov 30, 2023 | 16.37 | 17.21 | 15.94 | 15.96 | 15.56 | 2,759,300 |
Nov 29, 2023 | 17.46 | 18.48 | 16.12 | 16.41 | 16.00 | 288,000 |
Nov 28, 2023 | 17.23 | 17.96 | 16.93 | 17.47 | 17.03 | 215,500 |
Nov 27, 2023 | 18.16 | 18.66 | 17.29 | 17.43 | 16.99 | 255,000 |
Nov 24, 2023 | 17.45 | 18.74 | 17.28 | 18.51 | 18.05 | 148,400 |
Nov 22, 2023 | 17.61 | 18.44 | 17.16 | 17.47 | 17.03 | 224,700 |
Nov 21, 2023 | 16.42 | 17.61 | 16.42 | 17.52 | 17.08 | 296,800 |
Nov 20, 2023 | 17.06 | 17.66 | 16.43 | 16.51 | 16.10 | 247,000 |
Nov 17, 2023 | 17.04 | 17.48 | 16.73 | 17.25 | 16.82 | 291,500 |
Nov 16, 2023 | 17.10 | 18.30 | 16.77 | 16.90 | 16.48 | 314,600 |
Nov 15, 2023 | 14.91 | 18.21 | 14.85 | 17.33 | 16.90 | 522,800 |
Nov 14, 2023 | 14.22 | 14.97 | 13.83 | 14.96 | 14.59 | 293,800 |
Nov 13, 2023 | 13.84 | 14.00 | 13.54 | 13.71 | 13.37 | 187,700 |
Nov 10, 2023 | 12.92 | 14.11 | 12.52 | 14.10 | 13.75 | 377,400 |
Nov 9, 2023 | 13.97 | 13.97 | 13.32 | 13.81 | 13.46 | 197,700 |
Nov 8, 2023 | 13.45 | 13.93 | 13.18 | 13.63 | 13.29 | 171,800 |
Nov 7, 2023 | 13.51 | 14.19 | 13.15 | 13.51 | 13.17 | 178,400 |
Nov 6, 2023 | 14.06 | 14.15 | 13.44 | 13.84 | 13.49 | 142,500 |
Nov 3, 2023 | 12.91 | 14.11 | 12.78 | 14.02 | 13.67 | 257,700 |
Nov 2, 2023 | 12.87 | 13.36 | 12.54 | 12.94 | 12.62 | 172,900 |
Nov 1, 2023 | 12.69 | 13.15 | 12.52 | 12.76 | 12.44 | 197,600 |
Oct 31, 2023 | 12.80 | 13.31 | 12.48 | 12.92 | 12.60 | 177,500 |
Oct 30, 2023 | 12.93 | 13.44 | 12.29 | 12.95 | 12.63 | 156,400 |
Oct 27, 2023 | 13.30 | 13.74 | 12.39 | 12.70 | 12.38 | 172,600 |
Oct 26, 2023 | 13.56 | 14.02 | 13.16 | 13.41 | 13.07 | 126,500 |
Oct 25, 2023 | 13.16 | 13.99 | 13.16 | 13.58 | 13.24 | 133,300 |
Oct 24, 2023 | 13.20 | 13.62 | 12.98 | 13.38 | 13.05 | 156,400 |
Oct 23, 2023 | 13.57 | 14.15 | 13.19 | 13.25 | 12.92 | 136,700 |
Oct 20, 2023 | 13.73 | 14.09 | 13.56 | 13.78 | 13.44 | 168,100 |
Oct 19, 2023 | 14.20 | 14.32 | 13.60 | 13.83 | 13.48 | 186,200 |
Oct 18, 2023 | 15.17 | 15.64 | 14.33 | 14.35 | 13.99 | 143,300 |
Oct 17, 2023 | 15.07 | 15.67 | 14.76 | 15.42 | 15.03 | 246,400 |
Oct 16, 2023 | 14.67 | 15.70 | 14.67 | 15.33 | 14.95 | 127,900 |
Oct 13, 2023 | 14.53 | 15.45 | 14.13 | 14.73 | 14.36 | 160,200 |
Oct 12, 2023 | 15.39 | 15.51 | 14.61 | 14.78 | 14.41 | 150,800 |
Oct 11, 2023 | 15.17 | 15.56 | 15.06 | 15.52 | 15.13 | 167,900 |
Oct 10, 2023 | 15.83 | 16.05 | 15.03 | 15.31 | 14.93 | 185,300 |
Oct 9, 2023 | 15.18 | 16.22 | 15.00 | 15.90 | 15.50 | 110,500 |
Oct 6, 2023 | 15.41 | 15.68 | 15.00 | 15.56 | 15.17 | 172,700 |
Oct 5, 2023 | 15.46 | 15.98 | 14.85 | 15.76 | 15.37 | 229,800 |
Oct 4, 2023 | 15.97 | 16.22 | 15.41 | 15.81 | 15.41 | 180,500 |
Oct 3, 2023 | 16.22 | 16.31 | 15.45 | 16.23 | 15.82 | 148,000 |
Oct 2, 2023 | 16.39 | 16.88 | 15.94 | 16.41 | 16.00 | 152,100 |
Sep 29, 2023 | 16.61 | 16.80 | 15.99 | 16.64 | 16.22 | 192,700 |
Sep 28, 2023 | 0.23 Dividend | |||||
Sep 28, 2023 | 16.92 | 17.30 | 16.27 | 16.43 | 16.02 | 184,600 |
Sep 27, 2023 | 16.98 | 17.81 | 16.51 | 17.35 | 16.70 | 149,900 |
Sep 26, 2023 | 17.23 | 18.02 | 16.81 | 17.14 | 16.49 | 135,700 |
Sep 25, 2023 | 17.01 | 17.79 | 16.83 | 17.68 | 17.01 | 141,200 |
Sep 22, 2023 | 17.73 | 18.26 | 17.16 | 17.23 | 16.58 | 135,700 |
Sep 21, 2023 | 18.44 | 18.81 | 17.83 | 17.89 | 17.22 | 130,600 |
Sep 20, 2023 | 19.25 | 19.81 | 18.55 | 18.74 | 18.03 | 138,900 |
Sep 19, 2023 | 18.98 | 19.98 | 18.98 | 19.16 | 18.44 | 151,000 |
Sep 18, 2023 | 19.55 | 19.75 | 18.74 | 19.32 | 18.59 | 257,900 |
Sep 15, 2023 | 18.62 | 19.52 | 18.52 | 19.37 | 18.64 | 1,290,700 |
Sep 14, 2023 | 18.09 | 19.06 | 17.85 | 18.54 | 17.84 | 158,800 |
Sep 13, 2023 | 18.99 | 19.49 | 17.61 | 18.03 | 17.35 | 224,400 |
Sep 12, 2023 | 18.00 | 19.33 | 17.98 | 18.82 | 18.11 | 157,100 |
Sep 11, 2023 | 19.05 | 19.56 | 18.06 | 18.20 | 17.52 | 176,500 |
Sep 8, 2023 | 18.66 | 19.49 | 18.60 | 19.19 | 18.47 | 175,000 |
Sep 7, 2023 | 18.86 | 19.79 | 18.34 | 18.85 | 18.14 | 201,400 |
Sep 6, 2023 | 18.35 | 19.79 | 18.30 | 19.26 | 18.54 | 183,600 |
Sep 5, 2023 | 19.28 | 19.64 | 18.41 | 18.73 | 18.03 | 185,600 |
Sep 1, 2023 | 19.57 | 19.92 | 18.58 | 19.71 | 18.97 | 440,400 |
Aug 31, 2023 | 21.75 | 22.25 | 19.20 | 19.65 | 18.91 | 1,104,800 |
Aug 30, 2023 | 20.91 | 22.14 | 20.09 | 22.07 | 21.24 | 267,700 |
Aug 29, 2023 | 20.75 | 22.44 | 20.36 | 21.13 | 20.33 | 149,700 |
Aug 28, 2023 | 20.63 | 21.77 | 20.20 | 20.98 | 20.19 | 123,400 |
Aug 25, 2023 | 21.44 | 22.69 | 20.67 | 20.98 | 20.19 | 172,700 |
Aug 24, 2023 | 20.32 | 22.30 | 20.32 | 21.79 | 20.97 | 176,400 |
Aug 23, 2023 | 20.32 | 22.14 | 19.85 | 21.18 | 20.38 | 195,000 |
Aug 22, 2023 | 19.83 | 21.27 | 19.13 | 21.06 | 20.27 | 158,900 |
Aug 21, 2023 | 18.41 | 20.82 | 18.16 | 20.07 | 19.31 | 263,900 |
Aug 18, 2023 | 19.31 | 20.40 | 18.64 | 18.98 | 18.27 | 100,700 |
Aug 17, 2023 | 20.41 | 20.41 | 18.01 | 19.54 | 18.80 | 215,800 |
Aug 16, 2023 | 20.38 | 21.14 | 20.03 | 20.12 | 19.36 | 112,500 |
Aug 15, 2023 | 21.17 | 21.75 | 19.37 | 20.51 | 19.74 | 122,200 |
Aug 14, 2023 | 20.95 | 21.97 | 20.55 | 21.61 | 20.80 | 135,400 |
Aug 11, 2023 | 20.75 | 21.43 | 20.50 | 21.15 | 20.35 | 174,000 |
Aug 10, 2023 | 21.21 | 22.20 | 20.65 | 20.95 | 20.16 | 116,000 |
Aug 9, 2023 | 21.45 | 22.65 | 20.75 | 21.46 | 20.65 | 176,300 |
Aug 8, 2023 | 21.53 | 22.75 | 20.83 | 22.58 | 21.73 | 129,700 |
Aug 7, 2023 | 21.33 | 22.56 | 20.52 | 22.00 | 21.17 | 138,100 |
Aug 4, 2023 | 21.45 | 21.82 | 20.56 | 21.35 | 20.55 | 146,100 |
Aug 3, 2023 | 22.52 | 23.40 | 21.08 | 21.44 | 20.63 | 189,800 |
Aug 2, 2023 | 22.50 | 23.88 | 22.25 | 23.02 | 22.15 | 144,000 |
Aug 1, 2023 | 25.35 | 25.65 | 22.64 | 22.98 | 22.12 | 159,100 |
Jul 31, 2023 | 23.44 | 25.71 | 23.44 | 25.34 | 24.39 | 286,900 |
Jul 28, 2023 | 23.80 | 23.96 | 23.19 | 23.75 | 22.86 | 128,700 |
Jul 27, 2023 | 24.00 | 24.19 | 22.85 | 23.40 | 22.52 | 141,100 |
Jul 26, 2023 | 22.33 | 23.86 | 22.33 | 23.80 | 22.90 | 111,400 |
Jul 25, 2023 | 22.64 | 24.23 | 22.22 | 22.76 | 21.90 | 135,400 |
Jul 24, 2023 | 23.48 | 23.90 | 22.55 | 23.14 | 22.27 | 203,200 |
Jul 21, 2023 | 23.47 | 24.76 | 22.70 | 23.53 | 22.64 | 122,700 |
Jul 20, 2023 | 23.00 | 24.67 | 22.35 | 23.25 | 22.37 | 115,500 |
Jul 19, 2023 | 22.55 | 24.59 | 22.18 | 23.12 | 22.25 | 105,400 |
Jul 18, 2023 | 21.55 | 23.83 | 19.40 | 22.66 | 21.81 | 153,000 |
Jul 17, 2023 | 23.31 | 25.49 | 21.75 | 21.99 | 21.16 | 193,400 |
Jul 14, 2023 | 24.04 | 25.26 | 23.09 | 23.74 | 22.85 | 162,400 |
Jul 13, 2023 | 25.00 | 25.64 | 23.80 | 24.10 | 23.19 | 279,000 |
Jul 12, 2023 | 25.02 | 25.66 | 24.83 | 24.95 | 24.01 | 165,400 |
Jul 11, 2023 | 25.72 | 26.64 | 23.92 | 25.05 | 24.11 | 173,100 |
Jul 10, 2023 | 26.31 | 27.87 | 25.63 | 26.19 | 25.20 | 69,100 |
Jul 7, 2023 | 24.00 | 26.92 | 21.65 | 26.38 | 25.39 | 226,500 |
Jul 6, 2023 | 25.64 | 26.50 | 24.38 | 24.65 | 23.72 | 189,700 |
Jul 5, 2023 | 26.50 | 27.00 | 25.92 | 26.06 | 25.08 | 206,100 |
Jul 3, 2023 | 26.81 | 28.40 | 26.81 | 27.33 | 26.30 | 90,900 |
Jun 30, 2023 | 27.70 | 28.96 | 27.50 | 27.92 | 26.87 | 234,500 |
Jun 29, 2023 | 0.23 Dividend | |||||
Jun 29, 2023 | 30.79 | 30.79 | 27.97 | 28.32 | 27.25 | 385,400 |
Jun 28, 2023 | 30.45 | 31.98 | 28.64 | 29.75 | 28.41 | 409,400 |
Jun 27, 2023 | 30.19 | 32.00 | 29.00 | 31.83 | 30.40 | 308,400 |
Jun 26, 2023 | 34.12 | 34.12 | 28.99 | 30.19 | 28.83 | 460,500 |
Jun 23, 2023 | 34.04 | 34.81 | 30.07 | 33.40 | 31.90 | 4,130,800 |
Jun 22, 2023 | 36.42 | 37.41 | 34.06 | 34.52 | 32.97 | 412,700 |
Jun 21, 2023 | 36.12 | 38.20 | 35.12 | 36.62 | 34.98 | 824,100 |
Jun 20, 2023 | 38.15 | 38.90 | 34.88 | 36.82 | 35.17 | 1,075,900 |
Jun 16, 2023 | 34.60 | 39.91 | 34.36 | 39.65 | 37.87 | 3,539,100 |
Jun 15, 2023 | 31.02 | 34.99 | 30.20 | 34.70 | 33.14 | 696,400 |
Jun 14, 2023 | 30.58 | 32.76 | 29.62 | 31.47 | 30.06 | 773,400 |
Jun 13, 2023 | 29.81 | 33.00 | 29.33 | 31.00 | 29.61 | 592,300 |
Jun 12, 2023 | 29.41 | 30.99 | 28.50 | 30.75 | 29.37 | 478,000 |
Jun 9, 2023 | 27.44 | 30.10 | 27.44 | 29.46 | 28.14 | 270,100 |
Jun 8, 2023 | 28.46 | 28.72 | 27.00 | 27.90 | 26.65 | 260,200 |
Jun 7, 2023 | 28.53 | 30.50 | 26.86 | 27.91 | 26.66 | 385,700 |
Jun 6, 2023 | 25.64 | 29.32 | 25.64 | 28.43 | 27.15 | 469,300 |
Jun 5, 2023 | 25.37 | 26.93 | 25.37 | 26.00 | 24.83 | 530,200 |
Jun 2, 2023 | 23.83 | 25.75 | 23.80 | 25.70 | 24.55 | 211,500 |
Jun 1, 2023 | 23.53 | 25.84 | 22.28 | 24.54 | 23.44 | 220,500 |
May 31, 2023 | 22.55 | 24.40 | 21.90 | 24.09 | 23.01 | 158,600 |
May 30, 2023 | 24.00 | 24.50 | 23.04 | 23.35 | 22.30 | 139,400 |
May 26, 2023 | 22.80 | 24.98 | 22.80 | 24.28 | 23.19 | 112,500 |
May 25, 2023 | 24.19 | 25.10 | 22.25 | 23.00 | 21.97 | 185,500 |
May 24, 2023 | 23.55 | 25.72 | 23.55 | 24.78 | 23.67 | 155,700 |
May 23, 2023 | 24.35 | 25.44 | 22.97 | 24.39 | 23.29 | 202,000 |
May 22, 2023 | 23.01 | 25.48 | 22.77 | 24.79 | 23.68 | 257,700 |
May 19, 2023 | 21.97 | 23.57 | 21.70 | 23.00 | 21.97 | 260,500 |
May 18, 2023 | 21.64 | 22.95 | 21.26 | 22.31 | 21.31 | 253,800 |
Related Tickers
CIO City Office REIT, Inc.
5.08
+1.20%
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
ONL Orion Office REIT Inc.
3.6600
-1.61%
OPI Office Properties Income Trust
2.1950
-4.57%
PSTL Postal Realty Trust, Inc.
13.73
-0.44%
VNO Vornado Realty Trust
24.73
-0.28%
BDN Brandywine Realty Trust
4.8100
-1.64%
NLOP Net Lease Office Properties
24.89
+3.49%
VNORP Vornado Realty Trust
42.50
-18.27%