NYSE - Delayed Quote • USD
Postal Realty Trust, Inc. (PSTL)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:07 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 | 13.82 | 13.82 | 13.68 | 13.73 | 13.73 | 133,900 |
May 16, 2024 | 13.71 | 13.82 | 13.71 | 13.79 | 13.79 | 69,300 |
May 15, 2024 | 13.81 | 13.81 | 13.71 | 13.73 | 13.73 | 59,600 |
May 14, 2024 | 13.73 | 13.79 | 13.62 | 13.69 | 13.69 | 68,200 |
May 13, 2024 | 13.79 | 13.79 | 13.62 | 13.67 | 13.67 | 96,500 |
May 10, 2024 | 13.88 | 13.88 | 13.72 | 13.76 | 13.76 | 53,100 |
May 9, 2024 | 13.75 | 13.92 | 13.72 | 13.89 | 13.89 | 106,500 |
May 8, 2024 | 13.75 | 13.88 | 13.67 | 13.76 | 13.76 | 73,700 |
May 7, 2024 | 0.24 Dividend | |||||
May 7, 2024 | 13.73 | 13.94 | 13.69 | 13.79 | 13.79 | 97,900 |
May 6, 2024 | 13.93 | 14.02 | 13.86 | 13.97 | 13.73 | 87,800 |
May 3, 2024 | 14.06 | 14.08 | 13.76 | 13.84 | 13.60 | 67,300 |
May 2, 2024 | 13.84 | 13.97 | 13.81 | 13.88 | 13.64 | 69,000 |
May 1, 2024 | 13.82 | 13.95 | 13.75 | 13.80 | 13.56 | 101,100 |
Apr 30, 2024 | 13.76 | 13.94 | 13.74 | 13.85 | 13.61 | 74,000 |
Apr 29, 2024 | 13.82 | 13.90 | 13.75 | 13.78 | 13.54 | 49,100 |
Apr 26, 2024 | 13.83 | 13.92 | 13.72 | 13.73 | 13.49 | 40,600 |
Apr 25, 2024 | 13.77 | 13.86 | 13.69 | 13.77 | 13.53 | 69,800 |
Apr 24, 2024 | 13.80 | 13.89 | 13.78 | 13.82 | 13.58 | 50,500 |
Apr 23, 2024 | 13.88 | 14.00 | 13.82 | 13.88 | 13.64 | 49,800 |
Apr 22, 2024 | 13.78 | 13.93 | 13.75 | 13.88 | 13.64 | 99,700 |
Apr 19, 2024 | 13.52 | 13.79 | 13.48 | 13.76 | 13.52 | 90,300 |
Apr 18, 2024 | 13.51 | 13.59 | 13.43 | 13.47 | 13.24 | 112,300 |
Apr 17, 2024 | 13.64 | 13.71 | 13.50 | 13.50 | 13.27 | 86,700 |
Apr 16, 2024 | 13.59 | 13.72 | 13.50 | 13.64 | 13.41 | 105,100 |
Apr 15, 2024 | 13.78 | 13.79 | 13.59 | 13.59 | 13.36 | 98,300 |
Apr 12, 2024 | 13.71 | 13.80 | 13.63 | 13.67 | 13.44 | 66,900 |
Apr 11, 2024 | 13.72 | 13.85 | 13.65 | 13.77 | 13.53 | 65,400 |
Apr 10, 2024 | 13.85 | 13.89 | 13.67 | 13.68 | 13.44 | 162,200 |
Apr 9, 2024 | 14.00 | 14.13 | 14.00 | 14.07 | 13.83 | 89,900 |
Apr 8, 2024 | 14.00 | 14.06 | 13.93 | 14.03 | 13.79 | 59,600 |
Apr 5, 2024 | 13.90 | 13.97 | 13.86 | 13.95 | 13.71 | 101,700 |
Apr 4, 2024 | 14.07 | 14.09 | 13.88 | 13.92 | 13.68 | 99,200 |
Apr 3, 2024 | 13.91 | 14.04 | 13.90 | 13.97 | 13.73 | 60,300 |
Apr 2, 2024 | 14.11 | 14.16 | 13.92 | 13.95 | 13.71 | 128,200 |
Apr 1, 2024 | 14.32 | 14.32 | 14.21 | 14.22 | 13.98 | 52,200 |
Mar 28, 2024 | 14.29 | 14.44 | 14.28 | 14.32 | 14.07 | 144,300 |
Mar 27, 2024 | 14.05 | 14.24 | 14.05 | 14.24 | 14.00 | 89,500 |
Mar 26, 2024 | 14.14 | 14.14 | 13.96 | 13.96 | 13.72 | 55,600 |
Mar 25, 2024 | 14.03 | 14.12 | 14.01 | 14.04 | 13.80 | 90,600 |
Mar 22, 2024 | 14.19 | 14.23 | 14.03 | 14.05 | 13.81 | 62,500 |
Mar 21, 2024 | 14.11 | 14.26 | 14.10 | 14.19 | 13.95 | 91,300 |
Mar 20, 2024 | 13.95 | 14.20 | 13.95 | 14.11 | 13.87 | 79,100 |
Mar 19, 2024 | 13.92 | 14.04 | 13.92 | 14.00 | 13.76 | 53,200 |
Mar 18, 2024 | 14.00 | 14.04 | 13.91 | 13.95 | 13.71 | 45,800 |
Mar 15, 2024 | 13.90 | 14.04 | 13.83 | 14.00 | 13.76 | 141,300 |
Mar 14, 2024 | 14.10 | 14.10 | 13.86 | 13.96 | 13.72 | 110,500 |
Mar 13, 2024 | 14.08 | 14.18 | 14.04 | 14.11 | 13.87 | 81,800 |
Mar 12, 2024 | 14.13 | 14.20 | 14.03 | 14.09 | 13.85 | 57,200 |
Mar 11, 2024 | 14.10 | 14.20 | 14.03 | 14.16 | 13.92 | 82,400 |
Mar 8, 2024 | 14.10 | 14.16 | 13.96 | 14.06 | 13.82 | 87,000 |
Mar 7, 2024 | 14.06 | 14.09 | 13.91 | 13.99 | 13.75 | 89,700 |
Mar 6, 2024 | 14.25 | 14.33 | 13.99 | 14.04 | 13.80 | 69,300 |
Mar 5, 2024 | 14.33 | 14.39 | 14.20 | 14.20 | 13.96 | 85,500 |
Mar 4, 2024 | 14.35 | 14.43 | 14.30 | 14.39 | 14.14 | 133,100 |
Mar 1, 2024 | 14.28 | 14.30 | 14.11 | 14.29 | 14.04 | 70,900 |
Feb 29, 2024 | 14.19 | 14.32 | 14.06 | 14.32 | 14.07 | 138,900 |
Feb 28, 2024 | 14.09 | 14.26 | 14.04 | 14.16 | 13.92 | 150,400 |
Feb 27, 2024 | 14.05 | 14.24 | 13.86 | 14.09 | 13.85 | 151,000 |
Feb 26, 2024 | 13.91 | 13.95 | 13.78 | 13.80 | 13.56 | 73,600 |
Feb 23, 2024 | 14.05 | 14.10 | 13.88 | 13.97 | 13.73 | 152,800 |
Feb 22, 2024 | 14.00 | 14.06 | 13.85 | 14.05 | 13.81 | 107,100 |
Feb 21, 2024 | 13.95 | 14.05 | 13.94 | 14.04 | 13.80 | 61,800 |
Feb 20, 2024 | 14.00 | 14.09 | 13.91 | 13.98 | 13.74 | 121,900 |
Feb 16, 2024 | 14.04 | 14.13 | 13.90 | 14.03 | 13.79 | 152,500 |
Feb 15, 2024 | 0.24 Dividend | |||||
Feb 15, 2024 | 14.02 | 14.15 | 14.00 | 14.14 | 13.90 | 153,500 |
Feb 14, 2024 | 14.15 | 14.22 | 14.02 | 14.15 | 13.67 | 109,300 |
Feb 13, 2024 | 14.28 | 14.28 | 13.97 | 14.01 | 13.54 | 172,400 |
Feb 12, 2024 | 14.30 | 14.51 | 14.30 | 14.44 | 13.95 | 120,700 |
Feb 9, 2024 | 14.25 | 14.30 | 14.11 | 14.17 | 13.69 | 86,500 |
Feb 8, 2024 | 14.33 | 14.33 | 14.10 | 14.19 | 13.71 | 142,700 |
Feb 7, 2024 | 14.38 | 14.46 | 14.18 | 14.22 | 13.74 | 114,700 |
Feb 6, 2024 | 14.17 | 14.30 | 14.11 | 14.21 | 13.73 | 86,200 |
Feb 5, 2024 | 14.08 | 14.25 | 13.93 | 14.18 | 13.70 | 115,200 |
Feb 2, 2024 | 14.14 | 14.14 | 14.00 | 14.06 | 13.58 | 90,300 |
Feb 1, 2024 | 14.08 | 14.22 | 14.01 | 14.22 | 13.74 | 73,100 |
Jan 31, 2024 | 14.47 | 14.54 | 14.07 | 14.10 | 13.62 | 102,500 |
Jan 30, 2024 | 14.55 | 14.55 | 14.40 | 14.45 | 13.96 | 43,700 |
Jan 29, 2024 | 14.41 | 14.59 | 14.40 | 14.54 | 14.05 | 92,900 |
Jan 26, 2024 | 14.57 | 14.57 | 14.41 | 14.42 | 13.93 | 43,600 |
Jan 25, 2024 | 14.48 | 14.58 | 14.42 | 14.49 | 14.00 | 85,800 |
Jan 24, 2024 | 14.47 | 14.53 | 14.29 | 14.30 | 13.82 | 88,200 |
Jan 23, 2024 | 14.42 | 14.48 | 14.33 | 14.43 | 13.94 | 107,200 |
Jan 22, 2024 | 14.36 | 14.39 | 14.19 | 14.32 | 13.84 | 117,800 |
Jan 19, 2024 | 14.22 | 14.24 | 14.00 | 14.20 | 13.72 | 130,600 |
Jan 18, 2024 | 14.06 | 14.19 | 13.96 | 14.19 | 13.71 | 93,500 |
Jan 17, 2024 | 14.09 | 14.17 | 13.97 | 14.08 | 13.60 | 66,500 |
Jan 16, 2024 | 14.26 | 14.34 | 14.11 | 14.14 | 13.66 | 71,000 |
Jan 12, 2024 | 14.37 | 14.48 | 14.29 | 14.29 | 13.81 | 76,700 |
Jan 11, 2024 | 14.25 | 14.39 | 14.14 | 14.37 | 13.88 | 297,900 |
Jan 10, 2024 | 14.23 | 14.31 | 14.20 | 14.24 | 13.76 | 73,900 |
Jan 9, 2024 | 14.23 | 14.37 | 14.18 | 14.26 | 13.78 | 73,300 |
Jan 8, 2024 | 14.19 | 14.39 | 14.19 | 14.34 | 13.85 | 59,400 |
Jan 5, 2024 | 14.05 | 14.23 | 14.03 | 14.17 | 13.69 | 84,700 |
Jan 4, 2024 | 14.23 | 14.37 | 14.12 | 14.13 | 13.65 | 93,600 |
Jan 3, 2024 | 14.41 | 14.47 | 14.27 | 14.30 | 13.82 | 110,800 |
Jan 2, 2024 | 14.52 | 14.69 | 14.41 | 14.41 | 13.92 | 150,000 |
Dec 29, 2023 | 14.72 | 14.81 | 14.54 | 14.56 | 14.07 | 118,800 |
Dec 28, 2023 | 14.67 | 14.72 | 14.58 | 14.67 | 14.17 | 95,000 |
Dec 27, 2023 | 14.65 | 14.72 | 14.57 | 14.61 | 14.12 | 91,100 |
Dec 26, 2023 | 14.58 | 14.63 | 14.50 | 14.62 | 14.13 | 78,100 |
Dec 22, 2023 | 14.52 | 14.68 | 14.49 | 14.53 | 14.04 | 73,700 |
Dec 21, 2023 | 14.55 | 14.64 | 14.40 | 14.54 | 14.05 | 88,700 |
Dec 20, 2023 | 14.59 | 14.78 | 14.45 | 14.45 | 13.96 | 95,600 |
Dec 19, 2023 | 14.42 | 14.64 | 14.42 | 14.52 | 14.03 | 87,000 |
Dec 18, 2023 | 14.45 | 14.57 | 14.36 | 14.44 | 13.95 | 131,600 |
Dec 15, 2023 | 14.73 | 14.75 | 14.39 | 14.40 | 13.91 | 532,600 |
Dec 14, 2023 | 14.97 | 14.97 | 14.62 | 14.73 | 14.23 | 229,900 |
Dec 13, 2023 | 14.43 | 14.93 | 14.40 | 14.92 | 14.41 | 257,500 |
Dec 12, 2023 | 14.57 | 14.57 | 14.40 | 14.45 | 13.96 | 126,300 |
Dec 11, 2023 | 14.60 | 14.63 | 14.50 | 14.53 | 14.04 | 97,500 |
Dec 8, 2023 | 14.62 | 14.67 | 14.51 | 14.61 | 14.12 | 77,400 |
Dec 7, 2023 | 14.62 | 14.69 | 14.59 | 14.66 | 14.16 | 75,000 |
Dec 6, 2023 | 14.60 | 14.75 | 14.60 | 14.65 | 14.15 | 92,300 |
Dec 5, 2023 | 14.61 | 14.67 | 14.52 | 14.60 | 14.11 | 85,100 |
Dec 4, 2023 | 14.27 | 14.61 | 14.27 | 14.60 | 14.11 | 149,000 |
Dec 1, 2023 | 14.03 | 14.28 | 14.01 | 14.28 | 13.80 | 187,500 |
Nov 30, 2023 | 14.00 | 14.05 | 13.94 | 14.00 | 13.53 | 167,300 |
Nov 29, 2023 | 14.15 | 14.15 | 13.96 | 13.98 | 13.51 | 109,000 |
Nov 28, 2023 | 14.04 | 14.21 | 13.99 | 14.04 | 13.56 | 112,700 |
Nov 27, 2023 | 14.12 | 14.24 | 14.06 | 14.08 | 13.60 | 101,500 |
Nov 24, 2023 | 14.00 | 14.17 | 14.00 | 14.11 | 13.63 | 59,400 |
Nov 22, 2023 | 13.95 | 14.10 | 13.88 | 14.06 | 13.58 | 100,800 |
Nov 21, 2023 | 13.90 | 13.99 | 13.84 | 13.88 | 13.41 | 66,500 |
Nov 20, 2023 | 14.11 | 14.16 | 13.96 | 14.02 | 13.55 | 123,100 |
Nov 17, 2023 | 14.23 | 14.28 | 14.06 | 14.06 | 13.58 | 74,600 |
Nov 16, 2023 | 14.04 | 14.25 | 14.03 | 14.15 | 13.67 | 79,500 |
Nov 15, 2023 | 14.31 | 14.33 | 14.05 | 14.05 | 13.57 | 66,600 |
Nov 14, 2023 | 14.00 | 14.29 | 13.95 | 14.25 | 13.77 | 93,500 |
Nov 13, 2023 | 13.76 | 13.80 | 13.62 | 13.67 | 13.21 | 56,900 |
Nov 10, 2023 | 13.68 | 13.82 | 13.61 | 13.75 | 13.28 | 91,900 |
Nov 9, 2023 | 13.85 | 13.85 | 13.58 | 13.60 | 13.14 | 100,700 |
Nov 8, 2023 | 13.93 | 13.93 | 13.80 | 13.85 | 13.38 | 76,900 |
Nov 7, 2023 | 13.91 | 13.96 | 13.76 | 13.93 | 13.46 | 69,600 |
Nov 6, 2023 | 13.85 | 13.88 | 13.76 | 13.88 | 13.41 | 77,100 |
Nov 3, 2023 | 13.68 | 13.93 | 13.68 | 13.88 | 13.41 | 130,400 |
Nov 2, 2023 | 13.32 | 13.60 | 13.32 | 13.48 | 13.02 | 93,500 |
Nov 1, 2023 | 13.19 | 13.35 | 13.17 | 13.31 | 12.86 | 85,400 |
Oct 31, 2023 | 0.24 Dividend | |||||
Oct 31, 2023 | 13.65 | 13.65 | 13.12 | 13.24 | 12.79 | 133,600 |
Oct 30, 2023 | 13.47 | 13.55 | 13.22 | 13.47 | 12.78 | 116,200 |
Oct 27, 2023 | 13.38 | 13.45 | 13.21 | 13.34 | 12.66 | 198,400 |
Oct 26, 2023 | 13.30 | 13.44 | 13.26 | 13.37 | 12.69 | 114,600 |
Oct 25, 2023 | 13.27 | 13.35 | 13.14 | 13.20 | 12.53 | 84,200 |
Oct 24, 2023 | 13.27 | 13.40 | 13.23 | 13.32 | 12.64 | 98,600 |
Oct 23, 2023 | 13.33 | 13.52 | 13.19 | 13.19 | 12.52 | 132,400 |
Oct 20, 2023 | 13.48 | 13.53 | 13.34 | 13.34 | 12.66 | 71,400 |
Oct 19, 2023 | 13.40 | 13.54 | 13.34 | 13.41 | 12.73 | 92,800 |
Oct 18, 2023 | 13.83 | 13.83 | 13.40 | 13.40 | 12.72 | 73,100 |
Oct 17, 2023 | 13.75 | 14.03 | 13.75 | 13.89 | 13.18 | 192,000 |
Oct 16, 2023 | 13.79 | 13.91 | 13.67 | 13.78 | 13.08 | 136,200 |
Oct 13, 2023 | 13.79 | 13.79 | 13.64 | 13.69 | 12.99 | 114,500 |
Oct 12, 2023 | 13.75 | 13.80 | 13.65 | 13.75 | 13.05 | 102,500 |
Oct 11, 2023 | 13.53 | 13.76 | 13.53 | 13.76 | 13.06 | 45,100 |
Oct 10, 2023 | 13.31 | 13.64 | 13.31 | 13.52 | 12.83 | 135,700 |
Oct 9, 2023 | 13.10 | 13.42 | 13.10 | 13.35 | 12.67 | 94,700 |
Oct 6, 2023 | 13.17 | 13.21 | 12.98 | 13.10 | 12.43 | 170,900 |
Oct 5, 2023 | 13.26 | 13.34 | 13.22 | 13.23 | 12.56 | 101,700 |
Oct 4, 2023 | 13.11 | 13.24 | 13.00 | 13.22 | 12.55 | 88,400 |
Oct 3, 2023 | 13.21 | 13.30 | 13.02 | 13.06 | 12.39 | 137,400 |
Oct 2, 2023 | 13.50 | 13.65 | 13.23 | 13.31 | 12.63 | 111,300 |
Sep 29, 2023 | 13.48 | 13.60 | 13.35 | 13.50 | 12.81 | 147,100 |
Sep 28, 2023 | 13.20 | 13.45 | 13.20 | 13.36 | 12.68 | 111,200 |
Sep 27, 2023 | 13.40 | 13.47 | 13.15 | 13.22 | 12.55 | 183,900 |
Sep 26, 2023 | 13.63 | 13.67 | 13.37 | 13.42 | 12.74 | 155,000 |
Sep 25, 2023 | 13.60 | 13.72 | 13.54 | 13.61 | 12.92 | 128,500 |
Sep 22, 2023 | 13.72 | 13.83 | 13.68 | 13.68 | 12.98 | 98,800 |
Sep 21, 2023 | 13.93 | 13.98 | 13.70 | 13.71 | 13.01 | 159,400 |
Sep 20, 2023 | 14.05 | 14.15 | 13.97 | 13.97 | 13.26 | 80,000 |
Sep 19, 2023 | 14.06 | 14.14 | 13.98 | 13.98 | 13.27 | 88,400 |
Sep 18, 2023 | 14.17 | 14.17 | 13.95 | 14.04 | 13.33 | 156,100 |
Sep 15, 2023 | 14.12 | 14.25 | 14.09 | 14.20 | 13.48 | 176,000 |
Sep 14, 2023 | 14.08 | 14.19 | 14.03 | 14.15 | 13.43 | 86,000 |
Sep 13, 2023 | 14.16 | 14.16 | 14.03 | 14.03 | 13.32 | 94,700 |
Sep 12, 2023 | 14.11 | 14.15 | 14.04 | 14.09 | 13.37 | 89,100 |
Sep 11, 2023 | 14.25 | 14.25 | 14.10 | 14.12 | 13.40 | 110,600 |
Sep 8, 2023 | 14.32 | 14.36 | 14.21 | 14.21 | 13.49 | 90,200 |
Sep 7, 2023 | 14.37 | 14.40 | 14.29 | 14.34 | 13.61 | 78,100 |
Sep 6, 2023 | 14.31 | 14.36 | 14.27 | 14.35 | 13.62 | 76,100 |
Sep 5, 2023 | 14.35 | 14.42 | 14.27 | 14.29 | 13.56 | 122,200 |
Sep 1, 2023 | 14.47 | 14.55 | 14.34 | 14.37 | 13.64 | 142,100 |
Aug 31, 2023 | 14.61 | 14.68 | 14.42 | 14.43 | 13.70 | 82,100 |
Aug 30, 2023 | 14.44 | 14.62 | 14.35 | 14.58 | 13.84 | 81,900 |
Aug 29, 2023 | 14.45 | 14.49 | 14.34 | 14.43 | 13.70 | 78,500 |
Aug 28, 2023 | 14.40 | 14.48 | 14.36 | 14.39 | 13.66 | 70,500 |
Aug 25, 2023 | 14.43 | 14.47 | 14.31 | 14.34 | 13.61 | 94,000 |
Aug 24, 2023 | 14.48 | 14.62 | 14.36 | 14.37 | 13.64 | 83,200 |
Aug 23, 2023 | 14.33 | 14.52 | 14.25 | 14.46 | 13.72 | 153,000 |
Aug 22, 2023 | 14.39 | 14.43 | 14.22 | 14.33 | 13.60 | 83,000 |
Aug 21, 2023 | 14.38 | 14.43 | 14.28 | 14.35 | 13.62 | 111,000 |
Aug 18, 2023 | 14.40 | 14.52 | 14.29 | 14.29 | 13.56 | 135,900 |
Aug 17, 2023 | 14.49 | 14.63 | 14.46 | 14.46 | 13.72 | 103,600 |
Aug 16, 2023 | 14.55 | 14.74 | 14.46 | 14.51 | 13.77 | 141,500 |
Aug 15, 2023 | 14.69 | 14.72 | 14.56 | 14.56 | 13.82 | 69,400 |
Aug 14, 2023 | 14.65 | 14.72 | 14.61 | 14.68 | 13.93 | 55,900 |
Aug 11, 2023 | 14.73 | 14.75 | 14.63 | 14.71 | 13.96 | 52,100 |
Aug 10, 2023 | 14.80 | 14.94 | 14.69 | 14.72 | 13.97 | 66,000 |
Aug 9, 2023 | 14.74 | 14.83 | 14.55 | 14.77 | 14.02 | 143,200 |
Aug 8, 2023 | 14.76 | 14.76 | 14.52 | 14.62 | 13.88 | 98,600 |
Aug 7, 2023 | 14.70 | 14.85 | 14.65 | 14.77 | 14.02 | 138,000 |
Aug 4, 2023 | 0.24 Dividend | |||||
Aug 4, 2023 | 14.70 | 14.85 | 14.60 | 14.64 | 13.89 | 145,500 |
Aug 3, 2023 | 14.89 | 14.98 | 14.77 | 14.91 | 13.92 | 127,500 |
Aug 2, 2023 | 14.95 | 15.00 | 14.81 | 14.89 | 13.91 | 100,700 |
Aug 1, 2023 | 15.15 | 15.18 | 14.91 | 14.91 | 13.92 | 86,500 |
Jul 31, 2023 | 14.97 | 15.12 | 14.85 | 15.07 | 14.07 | 169,900 |
Jul 28, 2023 | 15.04 | 15.15 | 14.94 | 15.00 | 14.01 | 117,900 |
Jul 27, 2023 | 15.20 | 15.25 | 14.88 | 14.94 | 13.95 | 209,800 |
Jul 26, 2023 | 15.20 | 15.45 | 15.14 | 15.24 | 14.23 | 109,500 |
Jul 25, 2023 | 15.37 | 15.48 | 15.09 | 15.10 | 14.10 | 94,400 |
Jul 24, 2023 | 15.25 | 15.39 | 14.93 | 15.33 | 14.32 | 288,000 |
Jul 21, 2023 | 15.53 | 15.60 | 15.16 | 15.21 | 14.21 | 358,200 |
Jul 20, 2023 | 15.32 | 15.70 | 15.29 | 15.49 | 14.47 | 233,800 |
Jul 19, 2023 | 15.19 | 15.50 | 14.98 | 15.23 | 14.22 | 1,163,300 |
Jul 18, 2023 | 15.09 | 15.18 | 15.01 | 15.10 | 14.10 | 762,600 |
Jul 17, 2023 | 14.93 | 15.02 | 14.85 | 14.98 | 13.99 | 93,100 |
Jul 14, 2023 | 14.82 | 14.99 | 14.65 | 14.96 | 13.97 | 104,800 |
Jul 13, 2023 | 14.62 | 14.82 | 14.59 | 14.80 | 13.82 | 139,600 |
Jul 12, 2023 | 14.96 | 15.05 | 14.60 | 14.62 | 13.65 | 111,500 |
Jul 11, 2023 | 14.70 | 14.88 | 14.66 | 14.86 | 13.88 | 73,100 |
Jul 10, 2023 | 14.78 | 14.97 | 14.65 | 14.69 | 13.72 | 66,000 |
Jul 7, 2023 | 14.55 | 14.93 | 14.53 | 14.79 | 13.81 | 142,800 |
Jul 6, 2023 | 14.75 | 14.75 | 14.47 | 14.65 | 13.68 | 65,400 |
Jul 5, 2023 | 14.95 | 15.00 | 14.77 | 14.79 | 13.81 | 84,000 |
Jul 3, 2023 | 14.61 | 15.00 | 14.61 | 14.98 | 13.99 | 85,600 |
Jun 30, 2023 | 14.78 | 14.96 | 14.56 | 14.71 | 13.74 | 122,700 |
Jun 29, 2023 | 14.46 | 14.75 | 14.46 | 14.69 | 13.72 | 137,800 |
Jun 28, 2023 | 14.49 | 14.55 | 14.27 | 14.41 | 13.46 | 164,000 |
Jun 27, 2023 | 14.47 | 14.71 | 14.46 | 14.53 | 13.57 | 80,800 |
Jun 26, 2023 | 14.37 | 14.57 | 14.32 | 14.45 | 13.50 | 89,400 |
Jun 23, 2023 | 14.35 | 14.62 | 14.29 | 14.43 | 13.48 | 602,900 |
Jun 22, 2023 | 14.59 | 14.59 | 14.34 | 14.42 | 13.47 | 90,400 |
Jun 21, 2023 | 14.76 | 14.81 | 14.54 | 14.58 | 13.62 | 85,000 |
Jun 20, 2023 | 14.80 | 14.91 | 14.68 | 14.80 | 13.82 | 77,100 |
Jun 16, 2023 | 15.08 | 15.14 | 14.80 | 14.80 | 13.82 | 238,700 |
Jun 15, 2023 | 14.81 | 15.11 | 14.77 | 15.08 | 14.08 | 91,700 |
Jun 14, 2023 | 14.88 | 14.99 | 14.77 | 14.85 | 13.87 | 95,200 |
Jun 13, 2023 | 14.91 | 15.06 | 14.82 | 14.83 | 13.85 | 77,400 |
Jun 12, 2023 | 15.01 | 15.03 | 14.82 | 14.87 | 13.89 | 69,800 |
Jun 9, 2023 | 15.05 | 15.16 | 14.94 | 15.01 | 14.02 | 58,700 |
Jun 8, 2023 | 15.14 | 15.24 | 14.99 | 15.02 | 14.03 | 89,700 |
Jun 7, 2023 | 15.23 | 15.41 | 15.10 | 15.27 | 14.26 | 158,600 |
Jun 6, 2023 | 14.80 | 15.17 | 14.80 | 15.15 | 14.15 | 131,900 |
Jun 5, 2023 | 14.85 | 15.13 | 14.83 | 14.87 | 13.89 | 81,800 |
Jun 2, 2023 | 14.82 | 14.97 | 14.67 | 14.93 | 13.94 | 136,000 |
Jun 1, 2023 | 14.72 | 14.74 | 14.58 | 14.62 | 13.65 | 121,600 |
May 31, 2023 | 14.76 | 14.90 | 14.68 | 14.68 | 13.71 | 76,800 |
May 30, 2023 | 14.38 | 14.94 | 14.38 | 14.71 | 13.74 | 89,300 |
May 26, 2023 | 14.40 | 14.63 | 14.32 | 14.37 | 13.42 | 320,900 |
May 25, 2023 | 14.53 | 14.70 | 14.30 | 14.39 | 13.44 | 94,800 |
May 24, 2023 | 14.80 | 14.88 | 14.56 | 14.60 | 13.64 | 109,800 |
May 23, 2023 | 14.71 | 14.97 | 14.66 | 14.79 | 13.81 | 83,200 |
May 22, 2023 | 14.63 | 14.72 | 14.51 | 14.63 | 13.66 | 60,800 |
May 19, 2023 | 14.82 | 14.84 | 14.61 | 14.64 | 13.67 | 80,100 |
May 18, 2023 | 14.72 | 14.80 | 14.59 | 14.68 | 13.71 | 79,700 |
Related Tickers
DEA Easterly Government Properties, Inc.
12.17
0.00%
HPP Hudson Pacific Properties, Inc.
5.36
-4.63%
JBGS JBG SMITH Properties
14.80
-0.80%
CDP COPT Defense Properties
24.51
-0.28%
NLOP Net Lease Office Properties
24.89
+3.49%
PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%
VNO-PO Vornado Realty Trust
13.20
+0.61%
HIW Highwoods Properties, Inc.
26.31
-0.11%
VNO Vornado Realty Trust
24.73
-0.28%
DEI Douglas Emmett, Inc.
14.18
-1.53%