NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:54 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 14, 2024 | 147.55 | 149.72 | 147.33 | 149.54 | 149.54 | 1,087,800 |
May 13, 2024 | 148.15 | 148.72 | 146.00 | 146.97 | 146.97 | 1,381,700 |
May 10, 2024 | 149.71 | 150.00 | 147.60 | 147.72 | 147.72 | 1,305,300 |
May 9, 2024 | 148.54 | 150.28 | 147.91 | 149.13 | 149.13 | 1,364,800 |
May 8, 2024 | 146.91 | 149.04 | 146.73 | 147.88 | 147.88 | 1,490,800 |
May 7, 2024 | 146.76 | 151.48 | 144.74 | 147.95 | 147.95 | 2,682,400 |
May 6, 2024 | 144.28 | 145.45 | 143.50 | 144.44 | 144.44 | 1,598,800 |
May 3, 2024 | 143.00 | 144.47 | 141.89 | 142.93 | 142.93 | 1,257,400 |
May 2, 2024 | 141.55 | 141.99 | 139.31 | 141.36 | 141.36 | 1,829,400 |
May 1, 2024 | 140.34 | 142.82 | 139.25 | 140.18 | 140.18 | 1,355,900 |
Apr 30, 2024 | 143.33 | 144.51 | 140.23 | 140.53 | 140.53 | 1,835,400 |
Apr 29, 2024 | 143.84 | 144.84 | 142.70 | 144.83 | 144.83 | 1,111,000 |
Apr 26, 2024 | 143.05 | 144.46 | 142.31 | 142.36 | 142.36 | 1,026,200 |
Apr 25, 2024 | 141.24 | 143.72 | 140.59 | 142.73 | 142.73 | 1,741,000 |
Apr 24, 2024 | 143.10 | 143.73 | 141.62 | 142.81 | 142.81 | 1,110,000 |
Apr 23, 2024 | 142.51 | 144.47 | 142.51 | 143.78 | 143.78 | 877,400 |
Apr 22, 2024 | 141.00 | 143.48 | 140.14 | 142.41 | 142.41 | 984,400 |
Apr 19, 2024 | 141.34 | 141.50 | 139.83 | 140.44 | 140.44 | 1,116,100 |
Apr 18, 2024 | 141.66 | 142.06 | 140.00 | 140.37 | 140.37 | 1,046,100 |
Apr 17, 2024 | 140.96 | 142.19 | 140.13 | 140.94 | 140.94 | 1,019,700 |
Apr 16, 2024 | 141.94 | 142.07 | 139.54 | 140.35 | 140.35 | 1,301,600 |
Apr 15, 2024 | 146.24 | 146.24 | 141.36 | 142.39 | 142.39 | 1,237,700 |
Apr 12, 2024 | 146.14 | 146.75 | 143.82 | 144.81 | 144.81 | 1,128,000 |
Apr 11, 2024 | 146.48 | 148.20 | 144.65 | 146.86 | 146.86 | 1,333,600 |
Apr 10, 2024 | 146.28 | 147.00 | 144.56 | 145.55 | 145.55 | 1,474,600 |
Apr 9, 2024 | 150.51 | 151.08 | 147.86 | 150.19 | 150.19 | 1,008,000 |
Apr 8, 2024 | 150.30 | 150.66 | 149.26 | 150.36 | 150.36 | 1,000,000 |
Apr 5, 2024 | 148.02 | 150.57 | 147.67 | 150.15 | 150.15 | 917,700 |
Apr 4, 2024 | 151.00 | 151.75 | 147.42 | 147.95 | 147.95 | 1,172,800 |
Apr 3, 2024 | 150.08 | 150.89 | 149.40 | 149.75 | 149.75 | 1,253,000 |
Apr 2, 2024 | 152.26 | 152.39 | 149.40 | 150.04 | 150.04 | 1,595,700 |
Apr 1, 2024 | 156.08 | 156.25 | 153.01 | 153.48 | 153.48 | 928,800 |
Mar 28, 2024 | 154.79 | 156.86 | 154.70 | 156.49 | 156.49 | 1,904,800 |
Mar 27, 2024 | 152.20 | 154.36 | 151.72 | 154.33 | 154.33 | 1,330,000 |
Mar 26, 2024 | 151.34 | 152.48 | 150.66 | 150.67 | 150.67 | 1,475,700 |
Mar 25, 2024 | 152.64 | 153.45 | 150.96 | 151.06 | 151.06 | 1,084,400 |
Mar 22, 2024 | 155.81 | 156.07 | 151.73 | 151.86 | 151.86 | 1,366,500 |
Mar 21, 2024 | 156.20 | 157.82 | 154.83 | 155.81 | 155.81 | 1,451,700 |
Mar 20, 2024 | 153.20 | 155.81 | 153.00 | 155.40 | 155.40 | 1,995,300 |
Mar 19, 2024 | 152.50 | 154.21 | 152.25 | 154.10 | 154.10 | 1,536,300 |
Mar 18, 2024 | 151.00 | 152.25 | 150.63 | 151.95 | 151.95 | 1,152,900 |
Mar 15, 2024 | 148.29 | 151.27 | 148.29 | 150.77 | 150.77 | 2,984,200 |
Mar 14, 2024 | 150.62 | 150.90 | 147.85 | 149.36 | 149.36 | 1,549,900 |
Mar 13, 2024 | 150.56 | 153.21 | 149.91 | 151.49 | 151.49 | 1,161,800 |
Mar 12, 2024 | 149.80 | 151.42 | 149.54 | 150.60 | 150.60 | 2,038,100 |
Mar 11, 2024 | 150.61 | 151.67 | 148.07 | 149.80 | 149.80 | 1,237,500 |
Mar 8, 2024 | 150.51 | 151.90 | 150.10 | 150.96 | 150.96 | 1,044,600 |
Mar 7, 2024 | 1.95 Dividend | |||||
Mar 7, 2024 | 150.99 | 151.33 | 147.91 | 149.70 | 149.70 | 1,878,700 |
Mar 6, 2024 | 150.59 | 152.74 | 150.02 | 152.32 | 150.37 | 1,863,300 |
Mar 5, 2024 | 151.78 | 153.50 | 149.49 | 149.86 | 147.94 | 1,696,200 |
Mar 4, 2024 | 150.44 | 152.73 | 149.90 | 152.41 | 150.46 | 1,440,800 |
Mar 1, 2024 | 147.94 | 150.70 | 146.33 | 150.44 | 148.51 | 1,240,500 |
Feb 29, 2024 | 151.17 | 151.37 | 147.17 | 148.14 | 146.24 | 3,365,300 |
Feb 28, 2024 | 148.99 | 151.12 | 148.32 | 149.86 | 147.94 | 1,613,300 |
Feb 27, 2024 | 150.28 | 151.87 | 149.19 | 149.70 | 147.78 | 1,250,900 |
Feb 26, 2024 | 150.39 | 151.62 | 149.50 | 149.53 | 147.62 | 1,108,900 |
Feb 23, 2024 | 151.43 | 151.75 | 150.34 | 150.35 | 148.43 | 854,900 |
Feb 22, 2024 | 150.97 | 153.11 | 150.01 | 151.51 | 149.57 | 1,658,300 |
Feb 21, 2024 | 149.15 | 150.92 | 148.18 | 150.28 | 148.36 | 1,038,300 |
Feb 20, 2024 | 149.10 | 150.25 | 147.94 | 148.90 | 146.99 | 1,221,900 |
Feb 16, 2024 | 146.23 | 150.66 | 145.87 | 149.96 | 148.04 | 1,791,600 |
Feb 15, 2024 | 144.16 | 148.56 | 144.16 | 148.00 | 146.11 | 1,474,900 |
Feb 14, 2024 | 144.05 | 144.42 | 141.84 | 142.86 | 141.03 | 1,454,000 |
Feb 13, 2024 | 142.49 | 143.55 | 140.30 | 143.52 | 141.68 | 1,567,200 |
Feb 12, 2024 | 146.99 | 147.49 | 145.11 | 145.70 | 143.83 | 1,554,500 |
Feb 9, 2024 | 145.27 | 147.37 | 144.06 | 146.93 | 145.05 | 2,222,400 |
Feb 8, 2024 | 143.06 | 144.67 | 141.79 | 144.10 | 142.26 | 1,226,900 |
Feb 7, 2024 | 144.00 | 144.69 | 142.45 | 143.44 | 141.60 | 1,803,100 |
Feb 6, 2024 | 137.49 | 144.76 | 137.25 | 143.39 | 141.55 | 3,199,700 |
Feb 5, 2024 | 136.36 | 138.02 | 135.15 | 136.79 | 135.04 | 2,333,000 |
Feb 2, 2024 | 137.38 | 138.99 | 135.48 | 137.94 | 136.17 | 2,028,100 |
Feb 1, 2024 | 138.32 | 139.42 | 136.74 | 139.40 | 137.62 | 2,139,500 |
Jan 31, 2024 | 139.70 | 140.59 | 137.59 | 138.61 | 136.84 | 2,292,600 |
Jan 30, 2024 | 141.29 | 141.52 | 139.22 | 139.24 | 137.46 | 2,234,500 |
Jan 29, 2024 | 141.86 | 141.86 | 140.21 | 141.73 | 139.92 | 1,305,400 |
Jan 26, 2024 | 143.20 | 143.28 | 141.73 | 141.96 | 140.14 | 1,010,300 |
Jan 25, 2024 | 143.51 | 143.91 | 141.77 | 142.83 | 141.00 | 1,139,000 |
Jan 24, 2024 | 144.09 | 144.12 | 140.85 | 141.49 | 139.68 | 1,364,600 |
Jan 23, 2024 | 142.71 | 143.50 | 141.09 | 142.60 | 140.77 | 1,138,600 |
Jan 22, 2024 | 142.83 | 143.95 | 141.86 | 142.02 | 140.20 | 1,611,800 |
Jan 19, 2024 | 142.44 | 142.54 | 140.19 | 141.62 | 139.81 | 1,550,500 |
Jan 18, 2024 | 142.46 | 142.97 | 139.91 | 141.83 | 140.01 | 1,214,600 |
Jan 17, 2024 | 143.63 | 145.84 | 140.89 | 142.12 | 140.30 | 1,591,800 |
Jan 16, 2024 | 145.63 | 146.52 | 144.63 | 145.53 | 143.67 | 1,934,700 |
Jan 12, 2024 | 145.50 | 146.63 | 144.44 | 146.62 | 144.74 | 1,641,900 |
Jan 11, 2024 | 143.78 | 145.25 | 142.73 | 144.38 | 142.53 | 1,554,900 |
Jan 10, 2024 | 142.53 | 145.30 | 142.38 | 144.68 | 142.83 | 1,675,700 |
Jan 9, 2024 | 141.01 | 142.38 | 140.25 | 142.15 | 140.33 | 897,800 |
Jan 8, 2024 | 140.92 | 142.50 | 140.26 | 142.30 | 140.48 | 1,232,800 |
Jan 5, 2024 | 139.55 | 141.95 | 138.76 | 140.65 | 138.85 | 1,187,200 |
Jan 4, 2024 | 140.04 | 141.41 | 139.47 | 140.26 | 138.46 | 1,162,300 |
Jan 3, 2024 | 141.58 | 142.00 | 139.36 | 140.09 | 138.30 | 1,248,500 |
Jan 2, 2024 | 141.98 | 144.03 | 141.00 | 143.03 | 141.20 | 1,162,900 |
Dec 29, 2023 | 143.69 | 144.11 | 142.38 | 142.64 | 140.81 | 1,227,800 |
Dec 28, 2023 | 143.00 | 144.35 | 142.83 | 144.28 | 142.43 | 997,500 |
Dec 27, 2023 | 143.86 | 144.39 | 143.08 | 143.67 | 141.83 | 1,185,300 |
Dec 26, 2023 | 142.30 | 143.89 | 142.00 | 143.66 | 141.82 | 786,300 |
Dec 22, 2023 | 142.40 | 143.35 | 141.98 | 142.30 | 140.48 | 1,191,500 |
Dec 21, 2023 | 145.07 | 145.19 | 141.05 | 142.22 | 140.40 | 2,114,000 |
Dec 20, 2023 | 145.16 | 146.91 | 144.03 | 144.11 | 142.27 | 1,215,800 |
Dec 19, 2023 | 143.91 | 145.85 | 143.50 | 145.16 | 143.30 | 1,318,900 |
Dec 18, 2023 | 145.26 | 145.26 | 143.26 | 143.62 | 141.78 | 1,425,900 |
Dec 15, 2023 | 145.56 | 146.41 | 143.43 | 144.35 | 142.50 | 3,723,300 |
Dec 14, 2023 | 140.71 | 146.59 | 140.52 | 146.58 | 144.70 | 2,874,700 |
Dec 13, 2023 | 134.49 | 139.61 | 133.11 | 139.26 | 137.48 | 2,192,300 |
Dec 12, 2023 | 134.41 | 135.12 | 134.18 | 134.49 | 132.77 | 1,330,500 |
Dec 11, 2023 | 132.50 | 134.81 | 132.24 | 134.78 | 133.05 | 1,452,900 |
Dec 8, 2023 | 130.81 | 132.91 | 130.35 | 132.88 | 131.18 | 1,394,100 |
Dec 7, 2023 | 1.90 Dividend | |||||
Dec 7, 2023 | 130.00 | 131.44 | 129.08 | 131.35 | 129.67 | 1,983,700 |
Dec 6, 2023 | 131.40 | 132.98 | 131.21 | 131.73 | 128.17 | 1,769,800 |
Dec 5, 2023 | 129.90 | 131.02 | 129.41 | 130.78 | 127.24 | 1,668,700 |
Dec 4, 2023 | 128.12 | 130.93 | 127.60 | 130.85 | 127.31 | 1,920,900 |
Dec 1, 2023 | 125.04 | 128.91 | 124.64 | 128.82 | 125.34 | 1,833,600 |
Nov 30, 2023 | 122.52 | 125.09 | 122.50 | 124.89 | 121.51 | 2,300,500 |
Nov 29, 2023 | 123.17 | 124.51 | 122.58 | 122.76 | 119.44 | 1,151,700 |
Nov 28, 2023 | 121.50 | 122.39 | 120.50 | 122.10 | 118.80 | 1,149,700 |
Nov 27, 2023 | 120.84 | 122.19 | 119.92 | 121.71 | 118.42 | 1,027,500 |
Nov 24, 2023 | 121.20 | 121.50 | 119.96 | 120.84 | 117.57 | 767,600 |
Nov 22, 2023 | 122.71 | 122.71 | 120.50 | 121.10 | 117.83 | 1,190,200 |
Nov 21, 2023 | 122.16 | 122.16 | 121.09 | 121.75 | 118.46 | 1,213,700 |
Nov 20, 2023 | 121.61 | 122.89 | 120.43 | 122.75 | 119.43 | 1,283,500 |
Nov 17, 2023 | 121.34 | 121.78 | 120.64 | 121.68 | 118.39 | 1,121,300 |
Nov 16, 2023 | 120.60 | 120.80 | 119.72 | 120.42 | 117.16 | 1,271,600 |
Nov 15, 2023 | 120.50 | 121.37 | 119.71 | 120.54 | 117.28 | 1,623,400 |
Nov 14, 2023 | 118.62 | 122.53 | 118.60 | 120.79 | 117.52 | 2,105,700 |
Nov 13, 2023 | 114.57 | 115.71 | 113.46 | 115.54 | 112.42 | 1,321,700 |
Nov 10, 2023 | 114.80 | 115.54 | 113.40 | 115.33 | 112.21 | 906,900 |
Nov 9, 2023 | 115.90 | 115.90 | 113.42 | 113.79 | 110.71 | 1,204,700 |
Nov 8, 2023 | 115.65 | 115.96 | 114.89 | 115.44 | 112.32 | 911,300 |
Nov 7, 2023 | 116.88 | 116.88 | 114.45 | 115.24 | 112.12 | 1,661,200 |
Nov 6, 2023 | 117.84 | 117.90 | 116.19 | 117.08 | 113.91 | 1,225,500 |
Nov 3, 2023 | 118.03 | 119.82 | 117.69 | 117.89 | 114.70 | 1,956,400 |
Nov 2, 2023 | 114.25 | 116.34 | 114.07 | 115.84 | 112.71 | 2,049,500 |
Nov 1, 2023 | 110.99 | 112.84 | 109.96 | 112.49 | 109.45 | 2,080,800 |
Oct 31, 2023 | 106.41 | 110.10 | 104.93 | 109.89 | 106.92 | 2,384,200 |
Oct 30, 2023 | 105.57 | 106.69 | 104.24 | 105.33 | 102.48 | 1,458,400 |
Oct 27, 2023 | 106.67 | 106.67 | 104.05 | 104.54 | 101.71 | 1,744,800 |
Oct 26, 2023 | 105.08 | 107.19 | 105.08 | 106.32 | 103.45 | 1,388,500 |
Oct 25, 2023 | 105.73 | 105.98 | 104.76 | 104.98 | 102.14 | 1,465,200 |
Oct 24, 2023 | 106.15 | 107.30 | 105.76 | 105.97 | 103.10 | 1,521,500 |
Oct 23, 2023 | 105.25 | 106.68 | 104.83 | 105.21 | 102.37 | 1,560,600 |
Oct 20, 2023 | 106.92 | 107.40 | 106.08 | 106.15 | 103.28 | 1,506,700 |
Oct 19, 2023 | 107.99 | 109.00 | 106.43 | 106.50 | 103.62 | 1,571,600 |
Oct 18, 2023 | 109.51 | 109.68 | 108.36 | 108.55 | 105.61 | 1,294,700 |
Oct 17, 2023 | 107.69 | 110.88 | 107.69 | 110.15 | 107.17 | 1,470,500 |
Oct 16, 2023 | 108.00 | 108.93 | 107.12 | 108.33 | 105.40 | 1,235,800 |
Oct 13, 2023 | 107.89 | 108.02 | 106.39 | 107.03 | 104.14 | 1,499,600 |
Oct 12, 2023 | 108.05 | 108.09 | 106.80 | 107.35 | 104.45 | 1,604,400 |
Oct 11, 2023 | 107.11 | 108.61 | 107.10 | 108.33 | 105.40 | 1,479,000 |
Oct 10, 2023 | 105.44 | 107.02 | 105.02 | 106.15 | 103.28 | 1,019,100 |
Oct 9, 2023 | 103.69 | 105.84 | 103.36 | 105.44 | 102.59 | 882,100 |
Oct 6, 2023 | 103.77 | 105.35 | 102.82 | 104.41 | 101.59 | 1,123,800 |
Oct 5, 2023 | 104.16 | 104.88 | 103.60 | 104.54 | 101.71 | 1,083,500 |
Oct 4, 2023 | 103.87 | 104.61 | 102.78 | 104.44 | 101.62 | 1,295,900 |
Oct 3, 2023 | 104.00 | 104.45 | 102.11 | 103.37 | 100.57 | 2,202,500 |
Oct 2, 2023 | 107.50 | 108.20 | 104.28 | 104.63 | 101.80 | 2,077,700 |
Sep 29, 2023 | 110.15 | 110.68 | 107.10 | 108.03 | 105.11 | 2,228,400 |
Sep 28, 2023 | 108.66 | 109.07 | 107.72 | 108.83 | 105.89 | 1,984,000 |
Sep 27, 2023 | 109.58 | 110.38 | 108.08 | 108.19 | 105.26 | 2,376,000 |
Sep 26, 2023 | 111.03 | 111.47 | 109.03 | 109.15 | 106.20 | 2,228,000 |
Sep 25, 2023 | 111.22 | 112.66 | 110.92 | 112.13 | 109.10 | 1,576,500 |
Sep 22, 2023 | 111.87 | 112.88 | 111.36 | 111.68 | 108.66 | 1,585,600 |
Sep 21, 2023 | 113.06 | 113.65 | 111.59 | 111.64 | 108.62 | 2,385,700 |
Sep 20, 2023 | 115.32 | 115.99 | 113.73 | 113.76 | 110.68 | 1,560,600 |
Sep 19, 2023 | 114.01 | 114.85 | 113.54 | 114.26 | 111.17 | 1,130,500 |
Sep 18, 2023 | 116.33 | 116.35 | 114.24 | 114.25 | 111.16 | 1,334,700 |
Sep 15, 2023 | 117.26 | 117.35 | 116.23 | 116.41 | 113.26 | 2,879,600 |
Sep 14, 2023 | 115.71 | 117.65 | 115.51 | 117.38 | 114.21 | 1,627,000 |
Sep 13, 2023 | 115.52 | 115.52 | 114.27 | 114.77 | 111.67 | 1,451,900 |
Sep 12, 2023 | 114.25 | 116.08 | 114.17 | 115.48 | 112.36 | 1,314,000 |
Sep 11, 2023 | 114.74 | 115.35 | 114.11 | 114.74 | 111.64 | 1,349,900 |
Sep 8, 2023 | 114.45 | 114.75 | 113.91 | 114.62 | 111.52 | 1,022,500 |
Sep 7, 2023 | 1.90 Dividend | |||||
Sep 7, 2023 | 113.67 | 114.86 | 113.15 | 114.45 | 111.36 | 1,581,900 |
Sep 6, 2023 | 114.37 | 115.96 | 114.25 | 115.75 | 110.77 | 1,921,600 |
Sep 5, 2023 | 114.80 | 115.57 | 114.39 | 114.94 | 110.00 | 2,187,400 |
Sep 1, 2023 | 114.36 | 115.21 | 114.33 | 114.91 | 109.97 | 1,306,000 |
Aug 31, 2023 | 113.42 | 113.86 | 112.79 | 113.49 | 108.61 | 1,573,400 |
Aug 30, 2023 | 113.55 | 114.32 | 112.64 | 113.51 | 108.63 | 774,600 |
Aug 29, 2023 | 111.68 | 113.59 | 111.00 | 113.53 | 108.65 | 1,085,900 |
Aug 28, 2023 | 111.12 | 112.75 | 111.12 | 111.67 | 106.87 | 900,400 |
Aug 25, 2023 | 110.91 | 111.39 | 109.91 | 110.73 | 105.97 | 1,080,900 |
Aug 24, 2023 | 111.62 | 112.53 | 110.35 | 110.66 | 105.90 | 1,751,500 |
Aug 23, 2023 | 111.17 | 112.37 | 110.56 | 111.64 | 106.84 | 1,991,700 |
Aug 22, 2023 | 113.54 | 113.54 | 110.82 | 110.93 | 106.16 | 1,753,600 |
Aug 21, 2023 | 115.53 | 116.00 | 112.60 | 112.72 | 107.87 | 1,417,800 |
Aug 18, 2023 | 113.50 | 115.94 | 113.28 | 115.60 | 110.63 | 1,170,300 |
Aug 17, 2023 | 115.88 | 116.62 | 114.09 | 114.15 | 109.24 | 1,193,700 |
Aug 16, 2023 | 117.92 | 117.92 | 115.57 | 115.61 | 110.64 | 1,172,900 |
Aug 15, 2023 | 117.76 | 118.51 | 117.03 | 117.87 | 112.80 | 842,300 |
Aug 14, 2023 | 118.24 | 119.54 | 118.19 | 119.02 | 113.90 | 792,300 |
Aug 11, 2023 | 117.84 | 119.00 | 117.69 | 118.87 | 113.76 | 884,800 |
Aug 10, 2023 | 119.55 | 120.43 | 118.31 | 118.85 | 113.74 | 1,185,300 |
Aug 9, 2023 | 118.83 | 119.55 | 118.11 | 118.80 | 113.69 | 1,002,900 |
Aug 8, 2023 | 118.57 | 119.60 | 117.86 | 119.00 | 113.88 | 889,800 |
Aug 7, 2023 | 118.53 | 119.95 | 118.36 | 119.66 | 114.51 | 1,048,700 |
Aug 4, 2023 | 118.79 | 120.88 | 117.64 | 118.29 | 113.20 | 1,537,400 |
Aug 3, 2023 | 118.63 | 119.68 | 114.15 | 118.37 | 113.28 | 2,965,500 |
Aug 2, 2023 | 124.21 | 124.60 | 123.46 | 124.06 | 118.72 | 1,107,100 |
Aug 1, 2023 | 124.44 | 125.68 | 124.01 | 125.44 | 120.04 | 1,406,600 |
Jul 31, 2023 | 124.48 | 125.54 | 123.98 | 124.60 | 119.24 | 1,301,400 |
Jul 28, 2023 | 124.26 | 124.81 | 123.55 | 124.48 | 119.13 | 1,069,200 |
Jul 27, 2023 | 124.97 | 125.56 | 122.98 | 123.00 | 117.71 | 1,412,400 |
Jul 26, 2023 | 123.46 | 124.71 | 123.05 | 124.17 | 118.83 | 989,200 |
Jul 25, 2023 | 124.92 | 125.32 | 123.65 | 123.69 | 118.37 | 1,213,600 |
Jul 24, 2023 | 123.68 | 124.85 | 123.46 | 124.41 | 119.06 | 1,021,300 |
Jul 21, 2023 | 124.17 | 124.88 | 123.45 | 123.65 | 118.33 | 1,131,200 |
Jul 20, 2023 | 123.34 | 123.97 | 121.92 | 123.75 | 118.43 | 1,186,100 |
Jul 19, 2023 | 122.00 | 124.16 | 121.96 | 123.41 | 118.10 | 1,377,900 |
Jul 18, 2023 | 121.13 | 122.05 | 120.69 | 121.52 | 116.29 | 1,325,200 |
Jul 17, 2023 | 120.31 | 121.98 | 119.82 | 121.65 | 116.42 | 1,188,200 |
Jul 14, 2023 | 121.51 | 121.67 | 120.28 | 121.28 | 116.06 | 905,600 |
Jul 13, 2023 | 122.42 | 122.50 | 121.02 | 121.84 | 116.60 | 1,601,800 |
Jul 12, 2023 | 124.39 | 124.64 | 122.40 | 122.44 | 117.17 | 1,955,300 |
Jul 11, 2023 | 121.53 | 123.28 | 120.88 | 123.01 | 117.72 | 1,649,600 |
Jul 10, 2023 | 118.68 | 121.02 | 118.22 | 120.95 | 115.75 | 1,456,600 |
Jul 7, 2023 | 118.09 | 119.56 | 117.87 | 118.55 | 113.45 | 1,440,200 |
Jul 6, 2023 | 117.64 | 119.22 | 116.68 | 119.10 | 113.98 | 1,855,200 |
Jul 5, 2023 | 116.35 | 119.02 | 115.56 | 118.21 | 113.13 | 1,748,000 |
Jul 3, 2023 | 115.09 | 117.73 | 114.99 | 117.04 | 112.01 | 1,032,700 |
Jun 30, 2023 | 116.24 | 116.86 | 113.96 | 115.48 | 110.51 | 3,148,100 |
Jun 29, 2023 | 112.32 | 114.76 | 112.00 | 114.76 | 109.82 | 1,304,700 |
Jun 28, 2023 | 113.19 | 113.28 | 111.68 | 112.79 | 107.94 | 1,394,400 |
Jun 27, 2023 | 111.05 | 113.29 | 110.34 | 113.07 | 108.21 | 1,348,700 |
Jun 26, 2023 | 107.56 | 111.15 | 107.04 | 111.07 | 106.29 | 1,567,600 |
Jun 23, 2023 | 108.00 | 108.64 | 106.66 | 107.74 | 103.11 | 3,287,400 |
Jun 22, 2023 | 110.77 | 110.92 | 107.73 | 109.08 | 104.39 | 1,167,200 |
Jun 21, 2023 | 110.24 | 111.39 | 109.65 | 110.73 | 105.97 | 1,539,700 |
Jun 20, 2023 | 112.48 | 112.48 | 110.08 | 110.73 | 105.97 | 1,793,000 |
Jun 16, 2023 | 112.23 | 113.29 | 110.86 | 112.79 | 107.94 | 3,047,300 |
Jun 15, 2023 | 110.48 | 110.95 | 109.58 | 110.92 | 106.15 | 1,409,300 |
Jun 14, 2023 | 111.78 | 112.45 | 109.78 | 110.90 | 106.13 | 1,529,800 |
Jun 13, 2023 | 110.12 | 112.09 | 109.70 | 110.96 | 106.19 | 1,530,900 |
Jun 12, 2023 | 111.00 | 111.70 | 109.11 | 109.96 | 105.23 | 1,480,200 |
Jun 9, 2023 | 109.69 | 111.01 | 109.34 | 110.70 | 105.94 | 1,093,700 |
Jun 8, 2023 | 1.85 Dividend | |||||
Jun 8, 2023 | 110.11 | 110.48 | 108.24 | 109.71 | 104.99 | 1,295,300 |
Jun 7, 2023 | 109.99 | 113.20 | 109.08 | 112.70 | 106.08 | 1,832,400 |
Jun 6, 2023 | 106.70 | 109.60 | 106.47 | 109.17 | 102.76 | 1,295,500 |
Jun 5, 2023 | 106.71 | 107.82 | 106.37 | 106.55 | 100.29 | 1,145,900 |
Jun 2, 2023 | 105.06 | 107.21 | 104.93 | 106.51 | 100.26 | 1,517,300 |
Jun 1, 2023 | 105.23 | 105.34 | 102.70 | 103.40 | 97.33 | 1,413,000 |
May 31, 2023 | 103.45 | 105.44 | 103.22 | 105.15 | 98.98 | 3,061,900 |
May 30, 2023 | 102.98 | 103.86 | 102.65 | 103.51 | 97.43 | 1,135,100 |
May 26, 2023 | 101.40 | 102.58 | 100.90 | 102.36 | 96.35 | 1,057,500 |
May 25, 2023 | 102.13 | 102.34 | 100.17 | 101.25 | 95.30 | 1,391,100 |
May 24, 2023 | 103.50 | 103.82 | 101.94 | 102.16 | 96.16 | 1,107,800 |
May 23, 2023 | 106.05 | 106.79 | 104.04 | 104.13 | 98.02 | 1,329,900 |
May 22, 2023 | 105.15 | 106.00 | 104.38 | 105.98 | 99.76 | 1,338,400 |
May 19, 2023 | 106.52 | 107.11 | 104.41 | 105.36 | 99.17 | 1,615,900 |
May 18, 2023 | 105.99 | 106.70 | 104.97 | 105.54 | 99.34 | 1,394,400 |
May 17, 2023 | 104.83 | 106.44 | 103.84 | 106.30 | 100.06 | 1,212,600 |
May 16, 2023 | 106.88 | 107.02 | 103.70 | 103.73 | 97.64 | 1,472,800 |
May 15, 2023 | 106.62 | 107.53 | 105.89 | 106.93 | 100.65 | 936,200 |
Related Tickers
FRT Federal Realty Investment Trust
102.47
+0.01%
SKT Tanger Inc.
28.91
+3.92%
O Realty Income Corporation
54.87
-0.16%
MAC The Macerich Company
16.50
+6.38%
ADC Agree Realty Corporation
60.36
+0.48%
NNN NNN REIT, Inc.
42.68
-0.21%
KIM Kimco Realty Corporation
19.21
+0.31%
ALX Alexander's, Inc.
218.11
-0.04%
REG Regency Centers Corporation
59.75
-0.08%
REI-UN.TO RioCan Real Estate Investment Trust
17.54
-1.07%