NasdaqGS - Delayed Quote • USD
Sabra Health Care REIT, Inc. (SBRA)
At close: May 24 at 4:00 PM EDT
After hours: May 24 at 4:06 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 24, 2024 | 14.32 | 14.46 | 14.28 | 14.42 | 14.42 | 1,476,700 |
May 23, 2024 | 14.34 | 14.39 | 14.11 | 14.15 | 14.15 | 1,667,400 |
May 22, 2024 | 14.35 | 14.48 | 14.26 | 14.32 | 14.32 | 1,225,300 |
May 21, 2024 | 14.50 | 14.56 | 14.39 | 14.39 | 14.39 | 1,415,300 |
May 20, 2024 | 14.29 | 14.51 | 14.28 | 14.50 | 14.50 | 1,590,000 |
May 17, 2024 | 0.30 Dividend | |||||
May 17, 2024 | 14.20 | 14.36 | 14.12 | 14.33 | 14.33 | 1,454,000 |
May 16, 2024 | 14.51 | 14.58 | 14.36 | 14.48 | 14.18 | 2,026,700 |
May 15, 2024 | 14.85 | 14.92 | 14.44 | 14.51 | 14.21 | 2,732,600 |
May 14, 2024 | 14.58 | 14.72 | 14.51 | 14.69 | 14.39 | 1,707,000 |
May 13, 2024 | 14.59 | 14.71 | 14.44 | 14.49 | 14.19 | 1,358,200 |
May 10, 2024 | 14.51 | 14.60 | 14.45 | 14.53 | 14.23 | 1,772,800 |
May 9, 2024 | 14.75 | 14.82 | 14.19 | 14.49 | 14.19 | 3,569,000 |
May 8, 2024 | 14.67 | 14.92 | 14.63 | 14.87 | 14.56 | 2,811,900 |
May 7, 2024 | 14.57 | 14.86 | 14.41 | 14.74 | 14.43 | 2,686,200 |
May 6, 2024 | 14.40 | 14.69 | 14.39 | 14.61 | 14.31 | 2,118,400 |
May 3, 2024 | 14.37 | 14.46 | 14.14 | 14.35 | 14.05 | 1,597,800 |
May 2, 2024 | 14.05 | 14.26 | 14.00 | 14.22 | 13.93 | 1,369,300 |
May 1, 2024 | 13.90 | 14.14 | 13.82 | 13.93 | 13.64 | 1,688,600 |
Apr 30, 2024 | 14.12 | 14.22 | 13.91 | 13.92 | 13.63 | 1,566,300 |
Apr 29, 2024 | 13.98 | 14.23 | 13.94 | 14.17 | 13.88 | 1,673,100 |
Apr 26, 2024 | 13.71 | 14.07 | 13.62 | 13.94 | 13.65 | 1,636,800 |
Apr 25, 2024 | 13.55 | 13.77 | 13.55 | 13.65 | 13.37 | 1,872,300 |
Apr 24, 2024 | 13.72 | 13.76 | 13.59 | 13.70 | 13.42 | 1,820,900 |
Apr 23, 2024 | 13.67 | 13.85 | 13.65 | 13.78 | 13.49 | 1,615,500 |
Apr 22, 2024 | 13.79 | 13.79 | 13.49 | 13.66 | 13.38 | 2,306,900 |
Apr 19, 2024 | 13.45 | 13.66 | 13.40 | 13.66 | 13.38 | 1,914,900 |
Apr 18, 2024 | 13.51 | 13.51 | 13.31 | 13.43 | 13.15 | 3,022,800 |
Apr 17, 2024 | 13.71 | 13.72 | 13.46 | 13.46 | 13.18 | 2,278,800 |
Apr 16, 2024 | 13.61 | 13.73 | 13.52 | 13.60 | 13.32 | 1,393,400 |
Apr 15, 2024 | 13.75 | 13.84 | 13.61 | 13.69 | 13.41 | 1,266,400 |
Apr 12, 2024 | 13.99 | 13.99 | 13.68 | 13.75 | 13.47 | 1,176,900 |
Apr 11, 2024 | 13.86 | 13.88 | 13.65 | 13.78 | 13.49 | 1,785,100 |
Apr 10, 2024 | 14.01 | 14.10 | 13.66 | 13.78 | 13.49 | 2,012,700 |
Apr 9, 2024 | 14.34 | 14.40 | 14.18 | 14.31 | 14.01 | 2,019,600 |
Apr 8, 2024 | 14.46 | 14.50 | 14.27 | 14.34 | 14.04 | 1,703,300 |
Apr 5, 2024 | 14.25 | 14.57 | 14.23 | 14.48 | 14.18 | 1,627,100 |
Apr 4, 2024 | 14.63 | 14.69 | 14.21 | 14.25 | 13.95 | 2,973,800 |
Apr 3, 2024 | 14.57 | 14.69 | 14.50 | 14.55 | 14.25 | 2,317,000 |
Apr 2, 2024 | 14.60 | 14.68 | 14.47 | 14.60 | 14.30 | 1,914,900 |
Apr 1, 2024 | 14.82 | 14.82 | 14.61 | 14.71 | 14.41 | 1,246,000 |
Mar 28, 2024 | 14.57 | 14.91 | 14.57 | 14.77 | 14.46 | 1,506,000 |
Mar 27, 2024 | 14.42 | 14.69 | 14.42 | 14.58 | 14.28 | 1,659,300 |
Mar 26, 2024 | 14.46 | 14.51 | 14.30 | 14.31 | 14.01 | 1,517,500 |
Mar 25, 2024 | 14.34 | 14.55 | 14.28 | 14.45 | 14.15 | 1,811,400 |
Mar 22, 2024 | 14.75 | 14.76 | 14.27 | 14.28 | 13.98 | 1,736,000 |
Mar 21, 2024 | 14.63 | 14.71 | 14.52 | 14.66 | 14.36 | 1,467,500 |
Mar 20, 2024 | 14.39 | 14.61 | 14.35 | 14.59 | 14.29 | 1,494,800 |
Mar 19, 2024 | 14.19 | 14.47 | 14.18 | 14.45 | 14.15 | 2,131,200 |
Mar 18, 2024 | 14.12 | 14.23 | 14.09 | 14.18 | 13.89 | 1,448,900 |
Mar 15, 2024 | 14.03 | 14.23 | 14.03 | 14.13 | 13.84 | 3,605,700 |
Mar 14, 2024 | 14.16 | 14.16 | 13.95 | 14.12 | 13.83 | 2,000,800 |
Mar 13, 2024 | 14.16 | 14.31 | 14.08 | 14.21 | 13.92 | 2,447,100 |
Mar 12, 2024 | 13.96 | 14.23 | 13.90 | 14.13 | 13.84 | 1,664,200 |
Mar 11, 2024 | 13.91 | 14.05 | 13.88 | 13.97 | 13.68 | 1,330,200 |
Mar 8, 2024 | 13.77 | 13.93 | 13.73 | 13.91 | 13.62 | 1,659,200 |
Mar 7, 2024 | 13.79 | 13.86 | 13.56 | 13.68 | 13.40 | 1,758,800 |
Mar 6, 2024 | 13.97 | 14.07 | 13.65 | 13.76 | 13.47 | 2,362,500 |
Mar 5, 2024 | 14.04 | 14.11 | 13.89 | 13.93 | 13.64 | 1,427,900 |
Mar 4, 2024 | 14.03 | 14.12 | 13.85 | 14.07 | 13.78 | 1,672,800 |
Mar 1, 2024 | 13.85 | 14.23 | 13.84 | 13.99 | 13.70 | 3,188,300 |
Feb 29, 2024 | 14.05 | 14.13 | 13.75 | 13.88 | 13.59 | 3,592,600 |
Feb 28, 2024 | 13.93 | 14.23 | 13.83 | 14.00 | 13.71 | 3,188,400 |
Feb 27, 2024 | 14.04 | 14.13 | 13.94 | 14.03 | 13.74 | 2,453,000 |
Feb 26, 2024 | 13.88 | 14.09 | 13.83 | 13.94 | 13.65 | 1,977,900 |
Feb 23, 2024 | 13.88 | 14.03 | 13.81 | 13.97 | 13.68 | 1,706,300 |
Feb 22, 2024 | 13.78 | 13.89 | 13.70 | 13.88 | 13.59 | 1,962,600 |
Feb 21, 2024 | 13.80 | 14.02 | 13.77 | 13.86 | 13.57 | 2,506,900 |
Feb 20, 2024 | 13.67 | 13.86 | 13.62 | 13.80 | 13.51 | 1,916,700 |
Feb 16, 2024 | 13.74 | 13.85 | 13.53 | 13.75 | 13.47 | 1,647,200 |
Feb 15, 2024 | 13.88 | 14.00 | 13.77 | 13.84 | 13.55 | 2,730,700 |
Feb 14, 2024 | 13.62 | 13.87 | 13.48 | 13.83 | 13.54 | 2,760,500 |
Feb 13, 2024 | 13.26 | 13.66 | 13.26 | 13.52 | 13.24 | 3,153,100 |
Feb 12, 2024 | 0.30 Dividend | |||||
Feb 12, 2024 | 13.56 | 13.71 | 13.39 | 13.59 | 13.31 | 2,733,000 |
Feb 9, 2024 | 13.40 | 13.90 | 13.27 | 13.86 | 13.28 | 3,513,100 |
Feb 8, 2024 | 12.98 | 13.41 | 12.98 | 13.40 | 12.84 | 2,941,700 |
Feb 7, 2024 | 13.02 | 13.08 | 12.88 | 12.95 | 12.41 | 2,691,200 |
Feb 6, 2024 | 12.90 | 13.15 | 12.85 | 12.97 | 12.43 | 2,222,300 |
Feb 5, 2024 | 12.97 | 13.02 | 12.83 | 12.91 | 12.37 | 1,681,600 |
Feb 2, 2024 | 13.30 | 13.30 | 13.00 | 13.07 | 12.52 | 2,188,900 |
Feb 1, 2024 | 13.33 | 13.45 | 13.22 | 13.44 | 12.88 | 1,803,800 |
Jan 31, 2024 | 13.66 | 13.73 | 13.32 | 13.34 | 12.78 | 2,355,100 |
Jan 30, 2024 | 13.51 | 13.75 | 13.40 | 13.58 | 13.01 | 2,882,300 |
Jan 29, 2024 | 13.38 | 13.48 | 13.31 | 13.48 | 12.91 | 1,315,700 |
Jan 26, 2024 | 13.34 | 13.45 | 13.16 | 13.39 | 12.83 | 1,927,200 |
Jan 25, 2024 | 13.39 | 13.41 | 13.16 | 13.22 | 12.67 | 1,807,300 |
Jan 24, 2024 | 13.86 | 13.86 | 13.15 | 13.21 | 12.66 | 2,308,400 |
Jan 23, 2024 | 13.82 | 13.83 | 13.55 | 13.69 | 13.12 | 1,929,300 |
Jan 22, 2024 | 13.56 | 13.83 | 13.56 | 13.72 | 13.14 | 1,655,100 |
Jan 19, 2024 | 13.50 | 13.54 | 13.33 | 13.53 | 12.96 | 1,436,200 |
Jan 18, 2024 | 13.61 | 13.63 | 13.34 | 13.44 | 12.88 | 2,022,900 |
Jan 17, 2024 | 13.96 | 14.10 | 13.46 | 13.64 | 13.07 | 1,947,000 |
Jan 16, 2024 | 14.20 | 14.31 | 14.05 | 14.08 | 13.49 | 1,962,000 |
Jan 12, 2024 | 14.11 | 14.30 | 14.10 | 14.26 | 13.66 | 1,589,500 |
Jan 11, 2024 | 13.86 | 14.05 | 13.78 | 13.93 | 13.35 | 1,916,900 |
Jan 10, 2024 | 13.67 | 13.98 | 13.67 | 13.96 | 13.37 | 1,404,700 |
Jan 9, 2024 | 13.65 | 13.75 | 13.63 | 13.71 | 13.14 | 1,503,100 |
Jan 8, 2024 | 13.66 | 13.86 | 13.59 | 13.82 | 13.24 | 1,442,500 |
Jan 5, 2024 | 13.89 | 14.02 | 13.61 | 13.64 | 13.07 | 2,437,800 |
Jan 4, 2024 | 14.19 | 14.19 | 13.96 | 14.02 | 13.43 | 1,788,300 |
Jan 3, 2024 | 14.20 | 14.27 | 14.10 | 14.13 | 13.54 | 1,947,000 |
Jan 2, 2024 | 14.20 | 14.34 | 14.08 | 14.19 | 13.60 | 1,729,100 |
Dec 29, 2023 | 14.48 | 14.52 | 14.26 | 14.27 | 13.67 | 1,465,000 |
Dec 28, 2023 | 14.46 | 14.60 | 14.46 | 14.57 | 13.96 | 1,152,000 |
Dec 27, 2023 | 14.50 | 14.58 | 14.40 | 14.52 | 13.91 | 942,500 |
Dec 26, 2023 | 14.50 | 14.54 | 14.41 | 14.44 | 13.83 | 930,100 |
Dec 22, 2023 | 14.47 | 14.60 | 14.40 | 14.48 | 13.87 | 1,571,900 |
Dec 21, 2023 | 14.43 | 14.48 | 14.22 | 14.38 | 13.78 | 1,379,700 |
Dec 20, 2023 | 14.34 | 14.61 | 14.25 | 14.31 | 13.71 | 2,414,900 |
Dec 19, 2023 | 14.28 | 14.44 | 14.19 | 14.36 | 13.76 | 3,049,200 |
Dec 18, 2023 | 14.40 | 14.42 | 14.19 | 14.25 | 13.65 | 2,839,800 |
Dec 15, 2023 | 14.39 | 14.62 | 14.09 | 14.30 | 13.70 | 5,780,200 |
Dec 14, 2023 | 14.56 | 14.68 | 14.26 | 14.36 | 13.76 | 2,901,600 |
Dec 13, 2023 | 14.09 | 14.57 | 14.01 | 14.39 | 13.79 | 2,996,700 |
Dec 12, 2023 | 14.12 | 14.23 | 14.01 | 14.14 | 13.55 | 1,238,100 |
Dec 11, 2023 | 14.13 | 14.26 | 14.06 | 14.13 | 13.54 | 1,384,600 |
Dec 8, 2023 | 14.19 | 14.26 | 14.06 | 14.14 | 13.55 | 1,252,800 |
Dec 7, 2023 | 14.09 | 14.32 | 14.03 | 14.21 | 13.61 | 1,945,500 |
Dec 6, 2023 | 14.48 | 14.52 | 14.07 | 14.08 | 13.49 | 1,918,500 |
Dec 5, 2023 | 14.43 | 14.51 | 14.25 | 14.42 | 13.82 | 1,926,100 |
Dec 4, 2023 | 14.60 | 14.60 | 14.26 | 14.44 | 13.83 | 2,895,000 |
Dec 1, 2023 | 14.55 | 14.80 | 14.44 | 14.67 | 14.06 | 2,011,400 |
Nov 30, 2023 | 14.41 | 14.64 | 14.36 | 14.60 | 13.99 | 2,488,500 |
Nov 29, 2023 | 14.59 | 14.63 | 14.35 | 14.38 | 13.78 | 2,134,800 |
Nov 28, 2023 | 14.47 | 14.60 | 14.31 | 14.52 | 13.91 | 1,945,300 |
Nov 27, 2023 | 14.44 | 14.54 | 14.40 | 14.49 | 13.88 | 2,964,200 |
Nov 24, 2023 | 14.42 | 14.58 | 14.38 | 14.51 | 13.90 | 786,500 |
Nov 22, 2023 | 14.62 | 14.67 | 14.36 | 14.42 | 13.82 | 1,149,200 |
Nov 21, 2023 | 14.50 | 14.62 | 14.35 | 14.47 | 13.86 | 1,950,800 |
Nov 20, 2023 | 14.25 | 14.59 | 14.20 | 14.57 | 13.96 | 3,913,800 |
Nov 17, 2023 | 14.32 | 14.39 | 14.18 | 14.30 | 13.70 | 2,064,800 |
Nov 16, 2023 | 0.30 Dividend | |||||
Nov 16, 2023 | 14.11 | 14.33 | 14.10 | 14.22 | 13.62 | 1,938,600 |
Nov 15, 2023 | 14.51 | 14.82 | 14.40 | 14.47 | 13.58 | 3,305,500 |
Nov 14, 2023 | 14.51 | 14.69 | 14.34 | 14.55 | 13.65 | 3,237,300 |
Nov 13, 2023 | 14.04 | 14.29 | 13.98 | 14.18 | 13.30 | 2,343,500 |
Nov 10, 2023 | 13.70 | 14.17 | 13.62 | 14.14 | 13.27 | 1,965,700 |
Nov 9, 2023 | 13.98 | 13.98 | 13.60 | 13.64 | 12.80 | 1,746,400 |
Nov 8, 2023 | 13.94 | 14.01 | 13.63 | 13.85 | 12.99 | 2,519,200 |
Nov 7, 2023 | 13.66 | 14.15 | 13.40 | 13.96 | 13.10 | 3,815,600 |
Nov 6, 2023 | 13.71 | 14.00 | 13.54 | 13.97 | 13.11 | 3,705,900 |
Nov 3, 2023 | 14.36 | 14.40 | 13.71 | 13.86 | 13.00 | 3,809,600 |
Nov 2, 2023 | 14.14 | 14.27 | 14.08 | 14.23 | 13.35 | 1,721,100 |
Nov 1, 2023 | 13.64 | 13.96 | 13.57 | 13.92 | 13.06 | 1,868,300 |
Oct 31, 2023 | 13.65 | 13.70 | 13.42 | 13.64 | 12.80 | 1,756,700 |
Oct 30, 2023 | 13.54 | 13.66 | 13.22 | 13.55 | 12.71 | 2,802,400 |
Oct 27, 2023 | 13.92 | 13.92 | 13.22 | 13.41 | 12.58 | 3,613,000 |
Oct 26, 2023 | 14.24 | 14.36 | 13.87 | 13.89 | 13.03 | 3,269,400 |
Oct 25, 2023 | 14.44 | 14.55 | 14.15 | 14.15 | 13.28 | 3,056,400 |
Oct 24, 2023 | 14.14 | 14.62 | 14.12 | 14.52 | 13.62 | 2,943,100 |
Oct 23, 2023 | 13.94 | 14.20 | 13.88 | 14.00 | 13.14 | 1,839,700 |
Oct 20, 2023 | 14.11 | 14.12 | 13.89 | 14.04 | 13.17 | 2,823,200 |
Oct 19, 2023 | 14.41 | 14.45 | 13.97 | 14.01 | 13.14 | 3,065,500 |
Oct 18, 2023 | 14.56 | 14.67 | 14.44 | 14.46 | 13.57 | 1,657,600 |
Oct 17, 2023 | 14.38 | 14.72 | 14.34 | 14.60 | 13.70 | 2,259,000 |
Oct 16, 2023 | 14.48 | 14.63 | 14.33 | 14.56 | 13.66 | 2,198,700 |
Oct 13, 2023 | 14.30 | 14.32 | 14.11 | 14.23 | 13.35 | 1,810,500 |
Oct 12, 2023 | 14.40 | 14.40 | 14.17 | 14.22 | 13.34 | 1,490,900 |
Oct 11, 2023 | 14.32 | 14.50 | 14.24 | 14.45 | 13.56 | 2,266,400 |
Oct 10, 2023 | 14.22 | 14.48 | 14.17 | 14.22 | 13.34 | 3,334,800 |
Oct 9, 2023 | 13.90 | 14.13 | 13.82 | 14.01 | 13.14 | 2,881,400 |
Oct 6, 2023 | 13.79 | 13.99 | 13.67 | 13.91 | 13.05 | 2,913,700 |
Oct 5, 2023 | 13.69 | 13.89 | 13.66 | 13.88 | 13.02 | 2,089,400 |
Oct 4, 2023 | 13.49 | 13.72 | 13.38 | 13.69 | 12.84 | 2,552,500 |
Oct 3, 2023 | 13.76 | 13.76 | 13.40 | 13.50 | 12.67 | 2,900,600 |
Oct 2, 2023 | 13.90 | 14.03 | 13.52 | 13.64 | 12.80 | 2,577,100 |
Sep 29, 2023 | 14.13 | 14.19 | 13.86 | 13.94 | 13.08 | 1,744,000 |
Sep 28, 2023 | 13.73 | 14.07 | 13.72 | 14.00 | 13.14 | 1,776,100 |
Sep 27, 2023 | 13.78 | 13.90 | 13.69 | 13.73 | 12.88 | 2,515,400 |
Sep 26, 2023 | 14.00 | 14.08 | 13.74 | 13.75 | 12.90 | 3,364,100 |
Sep 25, 2023 | 13.85 | 14.09 | 13.83 | 14.06 | 13.19 | 2,851,700 |
Sep 22, 2023 | 13.92 | 14.32 | 13.86 | 13.94 | 13.08 | 3,345,100 |
Sep 21, 2023 | 13.85 | 14.02 | 13.76 | 13.91 | 13.05 | 3,418,100 |
Sep 20, 2023 | 13.64 | 14.13 | 13.62 | 13.90 | 13.04 | 3,477,600 |
Sep 19, 2023 | 13.35 | 13.45 | 13.28 | 13.36 | 12.53 | 2,104,900 |
Sep 18, 2023 | 13.38 | 13.46 | 13.31 | 13.32 | 12.50 | 1,974,200 |
Sep 15, 2023 | 13.36 | 13.45 | 13.14 | 13.38 | 12.55 | 4,434,600 |
Sep 14, 2023 | 13.26 | 13.54 | 13.26 | 13.39 | 12.56 | 2,974,700 |
Sep 13, 2023 | 13.21 | 13.46 | 13.15 | 13.18 | 12.37 | 5,243,400 |
Sep 12, 2023 | 13.19 | 13.39 | 13.18 | 13.20 | 12.38 | 2,523,900 |
Sep 11, 2023 | 13.16 | 13.25 | 13.10 | 13.20 | 12.38 | 2,646,200 |
Sep 8, 2023 | 12.79 | 13.14 | 12.72 | 13.11 | 12.30 | 5,142,900 |
Sep 7, 2023 | 12.67 | 12.87 | 12.54 | 12.74 | 11.95 | 2,026,600 |
Sep 6, 2023 | 12.65 | 12.74 | 12.41 | 12.63 | 11.85 | 3,746,700 |
Sep 5, 2023 | 12.89 | 12.89 | 12.59 | 12.61 | 11.83 | 2,131,300 |
Sep 1, 2023 | 12.63 | 13.00 | 12.63 | 12.93 | 12.13 | 3,368,800 |
Aug 31, 2023 | 12.75 | 12.75 | 12.51 | 12.53 | 11.76 | 2,536,200 |
Aug 30, 2023 | 12.33 | 12.78 | 12.31 | 12.74 | 11.95 | 3,452,600 |
Aug 29, 2023 | 12.15 | 12.29 | 12.10 | 12.28 | 11.52 | 991,900 |
Aug 28, 2023 | 12.12 | 12.28 | 12.10 | 12.15 | 11.40 | 1,027,300 |
Aug 25, 2023 | 12.15 | 12.21 | 12.00 | 12.05 | 11.31 | 2,011,100 |
Aug 24, 2023 | 12.16 | 12.37 | 12.11 | 12.13 | 11.38 | 1,320,400 |
Aug 23, 2023 | 12.06 | 12.25 | 12.03 | 12.23 | 11.47 | 1,717,400 |
Aug 22, 2023 | 12.05 | 12.08 | 11.91 | 12.00 | 11.26 | 1,265,200 |
Aug 21, 2023 | 12.01 | 12.08 | 11.91 | 11.98 | 11.24 | 1,878,200 |
Aug 18, 2023 | 11.73 | 12.02 | 11.73 | 11.99 | 11.25 | 2,738,800 |
Aug 17, 2023 | 12.02 | 12.04 | 11.80 | 11.81 | 11.08 | 3,153,200 |
Aug 16, 2023 | 0.30 Dividend | |||||
Aug 16, 2023 | 12.18 | 12.25 | 11.98 | 12.00 | 11.26 | 1,518,100 |
Aug 15, 2023 | 12.52 | 12.58 | 12.39 | 12.44 | 11.39 | 1,987,700 |
Aug 14, 2023 | 12.65 | 12.73 | 12.58 | 12.61 | 11.55 | 1,979,700 |
Aug 11, 2023 | 12.48 | 12.77 | 12.46 | 12.67 | 11.60 | 2,686,900 |
Aug 10, 2023 | 12.67 | 12.76 | 12.43 | 12.43 | 11.38 | 1,424,000 |
Aug 9, 2023 | 12.79 | 12.80 | 12.53 | 12.61 | 11.55 | 2,140,100 |
Aug 8, 2023 | 12.92 | 13.26 | 12.64 | 12.88 | 11.79 | 2,565,000 |
Aug 7, 2023 | 12.79 | 13.02 | 12.77 | 12.89 | 11.80 | 3,691,700 |
Aug 4, 2023 | 12.77 | 12.89 | 12.68 | 12.78 | 11.70 | 2,831,700 |
Aug 3, 2023 | 12.77 | 12.81 | 12.62 | 12.78 | 11.70 | 1,646,700 |
Aug 2, 2023 | 12.86 | 12.90 | 12.73 | 12.86 | 11.77 | 1,229,300 |
Aug 1, 2023 | 12.96 | 13.00 | 12.69 | 12.94 | 11.85 | 2,007,400 |
Jul 31, 2023 | 12.94 | 13.14 | 12.94 | 12.99 | 11.89 | 1,780,100 |
Jul 28, 2023 | 13.00 | 13.12 | 12.88 | 12.96 | 11.87 | 1,844,900 |
Jul 27, 2023 | 13.10 | 13.20 | 12.90 | 12.95 | 11.86 | 1,830,500 |
Jul 26, 2023 | 13.07 | 13.16 | 12.95 | 13.13 | 12.02 | 2,013,900 |
Jul 25, 2023 | 13.19 | 13.27 | 13.02 | 13.08 | 11.98 | 1,603,200 |
Jul 24, 2023 | 13.18 | 13.27 | 13.11 | 13.25 | 12.13 | 1,782,100 |
Jul 21, 2023 | 13.13 | 13.20 | 12.99 | 13.13 | 12.02 | 2,837,100 |
Jul 20, 2023 | 12.87 | 13.15 | 12.72 | 13.11 | 12.00 | 2,965,500 |
Jul 19, 2023 | 12.70 | 12.96 | 12.68 | 12.85 | 11.77 | 2,359,100 |
Jul 18, 2023 | 12.66 | 12.72 | 12.49 | 12.62 | 11.55 | 1,891,300 |
Jul 17, 2023 | 12.62 | 12.73 | 12.57 | 12.59 | 11.53 | 1,685,800 |
Jul 14, 2023 | 12.45 | 12.78 | 12.39 | 12.69 | 11.62 | 3,382,800 |
Jul 13, 2023 | 12.43 | 12.54 | 12.38 | 12.50 | 11.44 | 2,008,600 |
Jul 12, 2023 | 12.48 | 12.57 | 12.41 | 12.43 | 11.38 | 2,789,800 |
Jul 11, 2023 | 12.00 | 12.35 | 11.93 | 12.34 | 11.30 | 2,573,900 |
Jul 10, 2023 | 11.84 | 11.98 | 11.75 | 11.96 | 10.95 | 1,479,000 |
Jul 7, 2023 | 11.78 | 11.92 | 11.78 | 11.85 | 10.85 | 1,216,900 |
Jul 6, 2023 | 11.78 | 11.81 | 11.58 | 11.79 | 10.79 | 1,370,700 |
Jul 5, 2023 | 11.80 | 12.15 | 11.75 | 11.90 | 10.90 | 1,255,400 |
Jul 3, 2023 | 11.77 | 11.90 | 11.74 | 11.84 | 10.84 | 730,500 |
Jun 30, 2023 | 11.97 | 11.97 | 11.62 | 11.77 | 10.78 | 2,279,000 |
Jun 29, 2023 | 11.73 | 11.91 | 11.68 | 11.90 | 10.90 | 1,154,400 |
Jun 28, 2023 | 11.84 | 11.84 | 11.60 | 11.75 | 10.76 | 1,728,700 |
Jun 27, 2023 | 11.71 | 11.90 | 11.69 | 11.85 | 10.85 | 1,832,000 |
Jun 26, 2023 | 11.43 | 11.72 | 11.41 | 11.70 | 10.71 | 2,846,000 |
Jun 23, 2023 | 11.57 | 11.67 | 11.36 | 11.43 | 10.47 | 3,603,000 |
Jun 22, 2023 | 11.75 | 11.75 | 11.60 | 11.70 | 10.71 | 1,847,900 |
Jun 21, 2023 | 11.68 | 11.76 | 11.49 | 11.73 | 10.74 | 2,664,200 |
Jun 20, 2023 | 11.90 | 11.90 | 11.67 | 11.72 | 10.73 | 2,115,200 |
Jun 16, 2023 | 11.93 | 11.95 | 11.79 | 11.90 | 10.90 | 3,230,000 |
Jun 15, 2023 | 11.87 | 11.90 | 11.77 | 11.90 | 10.90 | 2,955,100 |
Jun 14, 2023 | 11.85 | 12.00 | 11.79 | 11.86 | 10.86 | 2,345,500 |
Jun 13, 2023 | 11.74 | 11.88 | 11.69 | 11.83 | 10.83 | 2,189,400 |
Jun 12, 2023 | 11.73 | 11.81 | 11.65 | 11.76 | 10.77 | 1,805,700 |
Jun 9, 2023 | 11.72 | 11.76 | 11.66 | 11.72 | 10.73 | 2,532,100 |
Jun 8, 2023 | 11.84 | 11.84 | 11.69 | 11.71 | 10.72 | 1,792,700 |
Jun 7, 2023 | 11.76 | 11.87 | 11.63 | 11.87 | 10.87 | 2,827,000 |
Jun 6, 2023 | 11.48 | 11.69 | 11.41 | 11.68 | 10.69 | 1,835,200 |
Jun 5, 2023 | 11.32 | 11.50 | 11.28 | 11.48 | 10.51 | 2,615,900 |
Jun 2, 2023 | 11.32 | 11.46 | 11.23 | 11.35 | 10.39 | 3,436,000 |
Jun 1, 2023 | 11.34 | 11.41 | 11.11 | 11.15 | 10.21 | 3,543,300 |
May 31, 2023 | 10.75 | 11.32 | 10.71 | 11.26 | 10.31 | 7,298,300 |
May 30, 2023 | 10.51 | 10.77 | 10.49 | 10.68 | 9.78 | 2,569,500 |
May 26, 2023 | 10.47 | 10.53 | 10.30 | 10.51 | 9.62 | 1,697,200 |
May 25, 2023 | 10.71 | 10.76 | 10.45 | 10.48 | 9.60 | 1,783,100 |
Related Tickers
GMRE Global Medical REIT Inc.
8.90
+2.77%
OHI Omega Healthcare Investors, Inc.
31.47
+0.48%
CTRE CareTrust REIT, Inc.
25.38
+0.44%
DOC Healthpeak Properties, Inc.
19.10
+0.32%
HR Healthcare Realty Trust Incorporated
15.65
+0.58%
VTR Ventas, Inc.
47.50
+0.66%
NHI National Health Investors, Inc.
64.97
+0.59%
LTC LTC Properties, Inc.
34.33
+0.47%
WELL Welltower Inc.
100.87
+0.91%
CHCT Community Healthcare Trust Incorporated
22.67
-0.96%