NYSE - Delayed Quote • USD
Medical Properties Trust, Inc. (MPW)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7900 | 4.8350 | 4.4200 | 4.4200 | 4.4200 | 21,367,873 |
| Apr 18, 2024 | 4.7800 | 5.0100 | 4.6900 | 4.9900 | 4.9900 | 15,895,800 |
| Apr 17, 2024 | 4.7000 | 4.8600 | 4.6500 | 4.7700 | 4.7700 | 12,103,300 |
| Apr 16, 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6200 | 4.6200 | 13,260,800 |
| Apr 15, 2024 | 4.8300 | 5.3100 | 4.5700 | 4.7400 | 4.7400 | 56,522,000 |
| Apr 12, 2024 | 4.0700 | 4.1400 | 3.9400 | 3.9900 | 3.9900 | 14,460,600 |
| Apr 11, 2024 | 4.1200 | 4.1500 | 3.9700 | 4.0900 | 4.0900 | 10,263,200 |
| Apr 10, 2024 | 4.0600 | 4.1400 | 3.9400 | 4.1100 | 4.1100 | 19,009,500 |
| Apr 9, 2024 | 4.1000 | 4.2900 | 4.0900 | 4.2800 | 4.2800 | 10,065,800 |
| Apr 8, 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 8,334,800 |
| Apr 5, 2024 | 4.1500 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 18,193,900 |
| Apr 4, 2024 | 4.3000 | 4.4400 | 4.2300 | 4.2300 | 4.2300 | 10,722,600 |
| Apr 3, 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 9,800,900 |
| Apr 2, 2024 | 4.4300 | 4.4700 | 4.2800 | 4.3100 | 4.3100 | 14,431,500 |
| Apr 1, 2024 | 4.7000 | 4.7200 | 4.4500 | 4.5100 | 4.5100 | 14,850,100 |
| Mar 28, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.7000 | 4.7000 | 24,128,700 |
| Mar 27, 2024 | 4.1000 | 4.7900 | 4.0100 | 4.7200 | 4.7200 | 41,915,100 |
| Mar 26, 2024 | 3.9800 | 4.0800 | 3.9300 | 3.9800 | 3.9800 | 9,835,800 |
| Mar 25, 2024 | 4.1000 | 4.2100 | 3.9600 | 3.9600 | 3.9600 | 10,663,200 |
| Mar 22, 2024 | 4.2500 | 4.3300 | 4.0700 | 4.1000 | 4.1000 | 12,477,000 |
| Mar 21, 2024 | 4.2900 | 4.3900 | 4.1700 | 4.2600 | 4.2600 | 11,784,100 |
| Mar 20, 2024 | 4.3600 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 14,882,300 |
| Mar 19, 2024 | 4.2600 | 4.4600 | 4.2300 | 4.4000 | 4.4000 | 9,518,500 |
| Mar 18, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.3000 | 14,114,200 |
| Mar 15, 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.4000 | 121,126,400 |
| Mar 14, 2024 | 4.4200 | 4.4400 | 4.1600 | 4.2000 | 4.2000 | 14,457,100 |
| Mar 13, 2024 | 4.2500 | 4.5100 | 4.2200 | 4.4200 | 4.4200 | 12,755,000 |
| Mar 12, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2600 | 4.2600 | 12,683,400 |
| Mar 11, 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1900 | 4.1900 | 18,940,000 |
| Mar 8, 2024 | 4.5200 | 4.5700 | 4.1700 | 4.1800 | 4.1800 | 17,164,000 |
| Mar 7, 2024 | 4.5700 | 4.6900 | 4.3900 | 4.4400 | 4.4400 | 15,610,500 |
| Mar 6, 2024 | 4.5300 | 4.6900 | 4.4700 | 4.5100 | 4.5100 | 17,724,600 |
| Mar 5, 2024 | 4.3400 | 4.5000 | 4.2600 | 4.4300 | 4.4300 | 15,349,500 |
| Mar 4, 2024 | 4.3700 | 4.4900 | 4.2400 | 4.3900 | 4.3900 | 21,322,500 |
| Mar 1, 2024 | 4.3000 | 4.5600 | 4.2300 | 4.3800 | 4.3800 | 32,256,300 |
| Feb 29, 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2100 | 4.2100 | 20,422,800 |
| Feb 28, 2024 | 4.1200 | 4.2400 | 4.0700 | 4.1700 | 4.1700 | 15,931,200 |
| Feb 27, 2024 | 3.9100 | 4.2500 | 3.9100 | 4.1700 | 4.1700 | 29,633,600 |
| Feb 26, 2024 | 3.8100 | 3.9800 | 3.7600 | 3.8400 | 3.8400 | 15,280,300 |
| Feb 23, 2024 | 3.6900 | 3.8700 | 3.6000 | 3.8400 | 3.8400 | 14,333,300 |
| Feb 22, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6900 | 3.6900 | 15,701,200 |
| Feb 21, 2024 | 3.5000 | 3.9400 | 3.4500 | 3.8000 | 3.8000 | 29,401,300 |
| Feb 20, 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 20,823,200 |
| Feb 16, 2024 | 3.7800 | 3.9000 | 3.5600 | 3.5600 | 3.5600 | 29,424,900 |
| Feb 15, 2024 | 3.7500 | 3.9600 | 3.7300 | 3.8600 | 3.8600 | 14,841,400 |
| Feb 14, 2024 | 3.5700 | 3.7500 | 3.5400 | 3.7100 | 3.7100 | 15,908,800 |
| Feb 13, 2024 | 3.4300 | 3.5500 | 3.3500 | 3.5100 | 3.5100 | 24,907,700 |
| Feb 12, 2024 | 3.4000 | 3.7000 | 3.4000 | 3.6300 | 3.6300 | 21,531,200 |
| Feb 9, 2024 | 3.2900 | 3.4200 | 3.2300 | 3.4000 | 3.4000 | 15,705,600 |
| Feb 8, 2024 | 3.2500 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 13,735,100 |
| Feb 7, 2024 | 3.2500 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 12,464,900 |
| Feb 6, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.2300 | 3.2300 | 15,479,800 |
| Feb 5, 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 13,445,500 |
| Feb 2, 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2800 | 3.2800 | 28,439,900 |
| Feb 1, 2024 | 3.1300 | 3.2800 | 3.0900 | 3.2600 | 3.2600 | 16,111,500 |
| Jan 31, 2024 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 21,402,700 |
| Jan 30, 2024 | 3.0800 | 3.2200 | 3.0800 | 3.1600 | 3.1600 | 26,377,800 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 26,876,700 |
| Jan 26, 2024 | 3.3700 | 3.4200 | 3.2500 | 3.2700 | 3.2700 | 19,150,300 |
| Jan 25, 2024 | 3.3300 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 15,507,500 |
| Jan 24, 2024 | 3.4000 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 12,951,600 |
| Jan 23, 2024 | 3.3200 | 3.3800 | 3.2100 | 3.3100 | 3.3100 | 12,736,300 |
| Jan 22, 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2400 | 3.2400 | 23,804,800 |
| Jan 19, 2024 | 3.0700 | 3.1000 | 2.9200 | 3.0700 | 3.0700 | 24,188,400 |
| Jan 18, 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0700 | 3.0700 | 20,615,600 |
| Jan 17, 2024 | 3.2100 | 3.2700 | 2.9200 | 3.0700 | 3.0700 | 46,736,600 |
| Jan 16, 2024 | 3.3800 | 3.4100 | 3.2100 | 3.2400 | 3.2400 | 29,940,700 |
| Jan 12, 2024 | 3.5800 | 3.6500 | 3.4200 | 3.4300 | 3.4300 | 22,613,800 |
| Jan 11, 2024 | 3.6700 | 3.6900 | 3.4800 | 3.5300 | 3.5300 | 19,815,700 |
| Jan 10, 2024 | 3.6400 | 3.6500 | 3.4600 | 3.6400 | 3.6400 | 25,319,500 |
| Jan 9, 2024 | 3.4400 | 3.6700 | 3.3100 | 3.6600 | 3.6600 | 43,409,200 |
| Jan 8, 2024 | 3.4800 | 3.6500 | 3.3800 | 3.3900 | 3.3900 | 52,094,300 |
| Jan 5, 2024 | 3.8900 | 4.0000 | 3.4100 | 3.5500 | 3.5500 | 155,075,100 |
| Jan 4, 2024 | 4.8900 | 5.1200 | 4.8500 | 5.0000 | 5.0000 | 20,889,100 |
| Jan 3, 2024 | 4.9900 | 5.0400 | 4.8300 | 4.9000 | 4.9000 | 18,171,100 |
| Jan 2, 2024 | 4.9300 | 5.1600 | 4.8800 | 5.0600 | 5.0600 | 18,154,200 |
| Dec 29, 2023 | 5.0300 | 5.0600 | 4.9000 | 4.9100 | 4.9100 | 15,908,100 |
| Dec 28, 2023 | 4.9000 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 15,961,200 |
| Dec 27, 2023 | 4.9000 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 13,477,900 |
| Dec 26, 2023 | 4.9000 | 4.9700 | 4.8300 | 4.9100 | 4.9100 | 13,440,600 |
| Dec 22, 2023 | 4.9700 | 5.0500 | 4.8600 | 4.9200 | 4.9200 | 15,101,000 |
| Dec 21, 2023 | 4.9500 | 5.0200 | 4.8000 | 4.9400 | 4.9400 | 16,288,700 |
| Dec 20, 2023 | 5.0600 | 5.1200 | 4.8400 | 4.8500 | 4.8500 | 15,484,800 |
| Dec 19, 2023 | 5.0000 | 5.0800 | 4.9300 | 5.0600 | 5.0600 | 12,283,200 |
| Dec 18, 2023 | 5.0800 | 5.1400 | 4.9200 | 4.9400 | 4.9400 | 14,631,800 |
| Dec 15, 2023 | 5.4800 | 5.5400 | 5.0100 | 5.0500 | 5.0500 | 25,010,700 |
| Dec 14, 2023 | 5.2400 | 5.7700 | 5.2300 | 5.4700 | 5.4700 | 40,286,500 |
| Dec 13, 2023 | 4.6300 | 5.0700 | 4.4800 | 4.9800 | 4.9800 | 26,654,300 |
| Dec 12, 2023 | 4.7900 | 4.7900 | 4.6100 | 4.6300 | 4.6300 | 11,343,800 |
| Dec 11, 2023 | 4.6200 | 4.8000 | 4.5800 | 4.7900 | 4.7900 | 9,725,600 |
| Dec 8, 2023 | 4.7100 | 4.8000 | 4.6400 | 4.6900 | 4.6900 | 10,736,300 |
| Dec 7, 2023 | 4.6300 | 4.8600 | 4.6100 | 4.7800 | 4.7800 | 12,957,200 |
| Dec 6, 2023 | 0.1500 Dividend | |||||
| Dec 6, 2023 | 5.0100 | 5.1900 | 4.5800 | 4.6200 | 4.6200 | 28,371,400 |
| Dec 5, 2023 | 5.3400 | 5.3500 | 5.0100 | 5.1200 | 4.9700 | 16,871,500 |
| Dec 4, 2023 | 5.1600 | 5.4200 | 5.1500 | 5.3500 | 5.1933 | 16,037,700 |
| Dec 1, 2023 | 4.8700 | 5.2100 | 4.8200 | 5.2100 | 5.0574 | 23,356,200 |
| Nov 30, 2023 | 4.9300 | 4.9500 | 4.7800 | 4.8500 | 4.7079 | 12,241,500 |
| Nov 29, 2023 | 4.8400 | 5.0900 | 4.8400 | 4.9000 | 4.7564 | 11,608,700 |
| Nov 28, 2023 | 4.7700 | 4.8200 | 4.6800 | 4.7600 | 4.6205 | 8,241,100 |
| Nov 27, 2023 | 4.6600 | 4.8200 | 4.5800 | 4.8200 | 4.6788 | 10,634,700 |
| Nov 24, 2023 | 4.5500 | 4.6900 | 4.5000 | 4.6700 | 4.5332 | 3,843,800 |
| Nov 22, 2023 | 4.6000 | 4.6300 | 4.4900 | 4.5500 | 4.4167 | 6,782,400 |
| Nov 21, 2023 | 4.7700 | 4.7700 | 4.5300 | 4.5400 | 4.4070 | 13,007,800 |
| Nov 20, 2023 | 4.6000 | 4.8500 | 4.5200 | 4.8500 | 4.7079 | 12,805,000 |
| Nov 17, 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6100 | 4.4749 | 8,769,800 |
| Nov 16, 2023 | 4.7300 | 4.7700 | 4.5000 | 4.5900 | 4.4555 | 8,312,000 |
| Nov 15, 2023 | 4.6800 | 4.8900 | 4.6600 | 4.7500 | 4.6108 | 16,222,400 |
| Nov 14, 2023 | 4.4300 | 4.7400 | 4.3500 | 4.6800 | 4.5429 | 27,909,900 |
| Nov 13, 2023 | 4.2100 | 4.2300 | 4.0400 | 4.0800 | 3.9605 | 16,884,700 |
| Nov 10, 2023 | 4.5100 | 4.5300 | 4.1000 | 4.2400 | 4.1158 | 34,946,400 |
| Nov 9, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.6400 | 4.5041 | 11,513,500 |
| Nov 8, 2023 | 4.9700 | 5.0000 | 4.7900 | 4.8100 | 4.6691 | 12,020,300 |
| Nov 7, 2023 | 5.0600 | 5.1400 | 4.9100 | 4.9600 | 4.8147 | 10,032,100 |
| Nov 6, 2023 | 5.3800 | 5.4100 | 5.0400 | 5.0500 | 4.9021 | 12,146,800 |
| Nov 3, 2023 | 5.3700 | 5.5400 | 5.3700 | 5.4500 | 5.2903 | 18,036,200 |
| Nov 2, 2023 | 4.8000 | 5.2300 | 4.8000 | 5.2100 | 5.0574 | 20,310,800 |
| Nov 1, 2023 | 4.7600 | 4.8400 | 4.5200 | 4.6600 | 4.5235 | 15,212,100 |
| Oct 31, 2023 | 4.9000 | 4.9700 | 4.7300 | 4.7800 | 4.6400 | 11,365,800 |
| Oct 30, 2023 | 4.9900 | 5.0600 | 4.7700 | 4.8200 | 4.6788 | 11,308,100 |
| Oct 27, 2023 | 5.2400 | 5.2500 | 4.8000 | 4.9000 | 4.7564 | 15,425,200 |
| Oct 26, 2023 | 4.6900 | 5.2300 | 4.6900 | 5.1600 | 5.0088 | 30,684,000 |
| Oct 25, 2023 | 4.6700 | 4.8000 | 4.4400 | 4.4600 | 4.3293 | 12,078,300 |
| Oct 24, 2023 | 4.7200 | 4.7700 | 4.6600 | 4.7000 | 4.5623 | 9,373,100 |
| Oct 23, 2023 | 4.6000 | 4.7500 | 4.4700 | 4.6000 | 4.4652 | 11,249,400 |
| Oct 20, 2023 | 4.6100 | 4.7600 | 4.5700 | 4.7000 | 4.5623 | 13,489,400 |
| Oct 19, 2023 | 4.7200 | 4.8300 | 4.6100 | 4.6400 | 4.5041 | 9,089,900 |
| Oct 18, 2023 | 5.0200 | 5.0200 | 4.7300 | 4.7500 | 4.6108 | 11,893,000 |
| Oct 17, 2023 | 4.9000 | 5.1600 | 4.8800 | 5.0600 | 4.9118 | 11,224,600 |
| Oct 16, 2023 | 4.9000 | 5.0100 | 4.6600 | 4.9900 | 4.8438 | 20,387,800 |
| Oct 13, 2023 | 5.2900 | 5.3200 | 4.9500 | 4.9600 | 4.8147 | 14,105,800 |
| Oct 12, 2023 | 5.4800 | 5.5300 | 5.1900 | 5.2800 | 5.1253 | 11,507,700 |
| Oct 11, 2023 | 5.3600 | 5.5400 | 5.3600 | 5.5000 | 5.3389 | 10,562,500 |
| Oct 10, 2023 | 5.1700 | 5.4100 | 5.1100 | 5.3500 | 5.1933 | 8,758,700 |
| Oct 9, 2023 | 5.0200 | 5.1700 | 5.0200 | 5.1300 | 4.9797 | 10,113,600 |
| Oct 6, 2023 | 5.2000 | 5.2300 | 5.0300 | 5.1000 | 4.9506 | 10,184,500 |
| Oct 5, 2023 | 5.2600 | 5.3400 | 5.2000 | 5.3000 | 5.1447 | 6,401,200 |
| Oct 4, 2023 | 4.9600 | 5.2900 | 4.9300 | 5.2600 | 5.1059 | 11,800,000 |
| Oct 3, 2023 | 5.1500 | 5.2000 | 4.9200 | 4.9500 | 4.8050 | 14,279,100 |
| Oct 2, 2023 | 5.4100 | 5.4600 | 5.1600 | 5.2300 | 5.0768 | 11,364,600 |
| Sep 29, 2023 | 5.2100 | 5.5300 | 5.2000 | 5.4500 | 5.2903 | 14,509,500 |
| Sep 28, 2023 | 5.0500 | 5.2800 | 5.0400 | 5.2300 | 5.0768 | 13,190,800 |
| Sep 27, 2023 | 5.0600 | 5.1500 | 4.9700 | 5.0300 | 4.8826 | 15,567,100 |
| Sep 26, 2023 | 5.2000 | 5.2400 | 4.9900 | 5.0400 | 4.8923 | 16,890,800 |
| Sep 25, 2023 | 5.2600 | 5.3600 | 5.1300 | 5.2800 | 5.1253 | 14,438,400 |
| Sep 22, 2023 | 5.3600 | 5.4400 | 5.2000 | 5.3400 | 5.1836 | 17,401,300 |
| Sep 21, 2023 | 5.6900 | 5.7000 | 5.3000 | 5.3100 | 5.1544 | 25,691,000 |
| Sep 20, 2023 | 6.0900 | 6.1000 | 5.7900 | 5.7900 | 5.6204 | 15,933,900 |
| Sep 19, 2023 | 6.0900 | 6.1600 | 6.0000 | 6.0200 | 5.8436 | 10,983,000 |
| Sep 18, 2023 | 6.3100 | 6.3100 | 6.0900 | 6.0900 | 5.9116 | 13,695,600 |
| Sep 15, 2023 | 6.4900 | 6.5100 | 6.2400 | 6.3600 | 6.1737 | 21,053,900 |
| Sep 14, 2023 | 6.5000 | 6.6400 | 6.4700 | 6.5800 | 6.3872 | 10,198,500 |
| Sep 13, 2023 | 0.1500 Dividend | |||||
| Sep 13, 2023 | 6.4000 | 6.4800 | 6.3100 | 6.4200 | 6.2319 | 10,086,800 |
| Sep 12, 2023 | 6.4500 | 6.6200 | 6.3800 | 6.5700 | 6.2319 | 9,884,300 |
| Sep 11, 2023 | 6.6700 | 6.6900 | 6.4700 | 6.4900 | 6.1560 | 8,693,400 |
| Sep 8, 2023 | 6.7400 | 6.7500 | 6.5700 | 6.6400 | 6.2983 | 10,682,000 |
| Sep 7, 2023 | 6.9400 | 6.9700 | 6.7300 | 6.7300 | 6.3837 | 16,279,600 |
| Sep 6, 2023 | 7.1100 | 7.1800 | 6.9300 | 7.0100 | 6.6493 | 9,303,700 |
| Sep 5, 2023 | 7.2500 | 7.2900 | 7.1200 | 7.1300 | 6.7631 | 7,213,100 |
| Sep 1, 2023 | 7.2900 | 7.4000 | 7.2400 | 7.2900 | 6.9149 | 7,275,100 |
| Aug 31, 2023 | 7.1800 | 7.3300 | 7.1500 | 7.2200 | 6.8485 | 8,187,300 |
| Aug 30, 2023 | 7.2800 | 7.3800 | 7.1700 | 7.3400 | 6.9623 | 6,383,000 |
| Aug 29, 2023 | 7.1200 | 7.2900 | 7.0000 | 7.2800 | 6.9054 | 8,323,900 |
| Aug 28, 2023 | 7.0400 | 7.2100 | 7.0400 | 7.0600 | 6.6967 | 7,445,900 |
| Aug 25, 2023 | 7.0900 | 7.1600 | 6.9300 | 7.0100 | 6.6493 | 6,984,700 |
| Aug 24, 2023 | 7.0300 | 7.2500 | 6.9600 | 7.0900 | 6.7252 | 8,158,700 |
| Aug 23, 2023 | 6.7700 | 7.0700 | 6.7000 | 7.0400 | 6.6777 | 12,557,400 |
| Aug 22, 2023 | 7.0500 | 7.0500 | 6.6100 | 6.7700 | 6.4216 | 22,204,300 |
| Aug 21, 2023 | 6.9600 | 7.0700 | 6.7200 | 7.0100 | 6.6493 | 27,871,800 |
| Aug 18, 2023 | 7.5800 | 7.7300 | 6.3800 | 6.9300 | 6.5734 | 62,958,900 |
| Aug 17, 2023 | 7.3600 | 7.6100 | 7.2900 | 7.5000 | 7.1141 | 11,975,100 |
| Aug 16, 2023 | 7.5400 | 7.6300 | 7.3600 | 7.3900 | 7.0097 | 11,441,400 |
| Aug 15, 2023 | 7.6800 | 7.7300 | 7.5600 | 7.5900 | 7.1994 | 12,855,500 |
| Aug 14, 2023 | 7.8500 | 7.9300 | 7.7400 | 7.8100 | 7.4081 | 12,773,200 |
| Aug 11, 2023 | 7.7200 | 8.1000 | 7.4500 | 8.0800 | 7.6642 | 30,963,200 |
| Aug 10, 2023 | 8.5300 | 8.6100 | 8.0600 | 8.1300 | 7.7116 | 19,193,100 |
| Aug 9, 2023 | 8.6900 | 8.9400 | 8.4900 | 8.5000 | 8.0626 | 17,465,300 |
| Aug 8, 2023 | 9.5400 | 9.5400 | 8.5200 | 8.6800 | 8.2333 | 36,857,100 |
| Aug 7, 2023 | 9.9300 | 10.1200 | 9.9000 | 10.1000 | 9.5803 | 8,511,800 |
| Aug 4, 2023 | 9.8600 | 10.0900 | 9.8100 | 9.9500 | 9.4380 | 6,553,900 |
| Aug 3, 2023 | 9.8000 | 9.8700 | 9.5100 | 9.8700 | 9.3621 | 6,767,900 |
| Aug 2, 2023 | 9.7900 | 9.9400 | 9.7000 | 9.8600 | 9.3526 | 7,465,200 |
| Aug 1, 2023 | 10.0000 | 10.0700 | 9.7500 | 9.9200 | 9.4095 | 7,586,300 |
| Jul 31, 2023 | 10.0800 | 10.2100 | 9.9000 | 10.0900 | 9.5708 | 7,301,300 |
| Jul 28, 2023 | 10.3900 | 10.4500 | 10.0100 | 10.0500 | 9.5328 | 8,617,500 |
| Jul 27, 2023 | 10.7000 | 10.7400 | 10.2100 | 10.2400 | 9.7131 | 7,861,900 |
| Jul 26, 2023 | 10.4100 | 10.6300 | 10.4000 | 10.6200 | 10.0735 | 6,900,100 |
| Jul 25, 2023 | 10.4500 | 10.5100 | 10.2800 | 10.4000 | 9.8648 | 9,160,200 |
| Jul 24, 2023 | 10.3500 | 10.5500 | 10.2900 | 10.4600 | 9.9217 | 9,074,900 |
| Jul 21, 2023 | 10.3000 | 10.4100 | 10.1400 | 10.3400 | 9.8079 | 7,282,100 |
| Jul 20, 2023 | 10.3500 | 10.4300 | 10.2600 | 10.2700 | 9.7415 | 10,941,700 |
| Jul 19, 2023 | 10.0500 | 10.4300 | 10.0500 | 10.4300 | 9.8933 | 9,444,200 |
| Jul 18, 2023 | 9.9100 | 10.0200 | 9.8400 | 9.9500 | 9.4380 | 8,396,400 |
| Jul 17, 2023 | 9.8300 | 9.9400 | 9.7400 | 9.8500 | 9.3431 | 6,183,800 |
| Jul 14, 2023 | 9.8800 | 9.9100 | 9.6900 | 9.8400 | 9.3336 | 7,964,000 |
| Jul 13, 2023 | 9.8900 | 9.9800 | 9.8100 | 9.9000 | 9.3906 | 8,054,600 |
| Jul 12, 2023 | 9.8600 | 9.9300 | 9.7700 | 9.8000 | 9.2957 | 7,721,500 |
| Jul 11, 2023 | 9.5000 | 9.7300 | 9.4000 | 9.6900 | 9.1914 | 7,842,700 |
| Jul 10, 2023 | 9.2000 | 9.4100 | 9.1000 | 9.3700 | 8.8878 | 7,072,600 |
| Jul 7, 2023 | 9.1500 | 9.3900 | 9.0900 | 9.2600 | 8.7835 | 10,694,900 |
| Jul 6, 2023 | 9.3400 | 9.4100 | 8.9900 | 9.1600 | 8.6886 | 11,781,200 |
| Jul 5, 2023 | 9.4700 | 9.7400 | 9.3200 | 9.5100 | 9.0206 | 7,216,700 |
| Jul 3, 2023 | 9.2100 | 9.5500 | 9.2000 | 9.5400 | 9.0491 | 6,596,300 |
| Jun 30, 2023 | 9.3100 | 9.4100 | 9.1700 | 9.2600 | 8.7835 | 8,522,900 |
| Jun 29, 2023 | 9.1400 | 9.3000 | 9.1100 | 9.2500 | 8.7740 | 5,741,200 |
| Jun 28, 2023 | 9.2000 | 9.2000 | 9.0600 | 9.1900 | 8.7171 | 7,182,500 |
| Jun 27, 2023 | 8.9600 | 9.3200 | 8.8900 | 9.2300 | 8.7550 | 8,752,100 |
| Jun 26, 2023 | 8.7000 | 9.0000 | 8.6500 | 8.9700 | 8.5084 | 6,812,700 |
| Jun 23, 2023 | 8.7500 | 8.8000 | 8.6600 | 8.6800 | 8.2333 | 9,889,100 |
| Jun 22, 2023 | 8.9300 | 8.9500 | 8.6300 | 8.8000 | 8.3472 | 9,504,500 |
| Jun 21, 2023 | 9.0100 | 9.0400 | 8.9000 | 8.9300 | 8.4705 | 7,859,700 |
| Jun 20, 2023 | 9.1500 | 9.1500 | 8.9900 | 9.1100 | 8.6412 | 7,878,900 |
| Jun 16, 2023 | 9.0600 | 9.2300 | 9.0300 | 9.1800 | 8.7076 | 13,224,500 |
| Jun 15, 2023 | 9.0000 | 9.1300 | 8.8200 | 9.1200 | 8.6507 | 10,173,500 |
| Jun 14, 2023 | 0.2900 Dividend | |||||
| Jun 14, 2023 | 9.0800 | 9.2800 | 8.8200 | 9.0800 | 8.6128 | 17,399,700 |
| Jun 13, 2023 | 9.2400 | 9.4100 | 9.1900 | 9.3000 | 8.5464 | 22,292,600 |
| Jun 12, 2023 | 9.2300 | 9.3400 | 9.0900 | 9.2100 | 8.4636 | 14,773,300 |
| Jun 9, 2023 | 9.3500 | 9.4000 | 9.1500 | 9.1900 | 8.4453 | 10,795,300 |
| Jun 8, 2023 | 9.3000 | 9.3700 | 9.0400 | 9.3500 | 8.5923 | 10,976,000 |
| Jun 7, 2023 | 9.1400 | 9.3300 | 9.0000 | 9.3000 | 8.5464 | 21,421,100 |
| Jun 6, 2023 | 8.5200 | 9.0300 | 8.4600 | 8.9800 | 8.2523 | 15,990,700 |
| Jun 5, 2023 | 8.2500 | 8.5700 | 8.2300 | 8.5100 | 7.8204 | 10,507,800 |
| Jun 2, 2023 | 8.3400 | 8.5300 | 8.2300 | 8.2500 | 7.5814 | 12,408,000 |
| Jun 1, 2023 | 8.2400 | 8.3100 | 7.9400 | 8.1700 | 7.5079 | 10,529,800 |
| May 31, 2023 | 8.0200 | 8.3200 | 8.0000 | 8.2500 | 7.5814 | 49,225,900 |
| May 30, 2023 | 7.9900 | 8.1800 | 7.8500 | 8.1500 | 7.4895 | 10,133,000 |
| May 26, 2023 | 7.7000 | 7.9400 | 7.6100 | 7.9200 | 7.2782 | 11,106,300 |
| May 25, 2023 | 7.8300 | 7.9400 | 7.5600 | 7.6900 | 7.0668 | 12,596,700 |
| May 24, 2023 | 8.1200 | 8.3100 | 7.7700 | 7.8800 | 7.2414 | 13,276,300 |
| May 23, 2023 | 7.8800 | 8.1600 | 7.8700 | 7.9000 | 7.2598 | 14,397,200 |
| May 22, 2023 | 7.7400 | 7.8600 | 7.6400 | 7.8200 | 7.1863 | 7,375,500 |
| May 19, 2023 | 7.8700 | 7.8900 | 7.5100 | 7.6800 | 7.0576 | 13,582,600 |
| May 18, 2023 | 7.5900 | 7.7900 | 7.5200 | 7.7800 | 7.1495 | 12,783,600 |
| May 17, 2023 | 7.2500 | 7.6300 | 7.2400 | 7.6200 | 7.0025 | 10,100,500 |
| May 16, 2023 | 7.3200 | 7.4000 | 7.2000 | 7.2600 | 6.6717 | 15,446,900 |
| May 15, 2023 | 7.6800 | 7.6900 | 7.3300 | 7.3900 | 6.7911 | 18,430,100 |
| May 12, 2023 | 8.4000 | 8.4000 | 7.4800 | 7.6400 | 7.0209 | 41,434,000 |
| May 11, 2023 | 8.3100 | 8.4800 | 8.2800 | 8.4100 | 7.7285 | 9,272,300 |
| May 10, 2023 | 8.5200 | 8.5500 | 8.3200 | 8.4300 | 7.7469 | 6,895,100 |
| May 9, 2023 | 8.5000 | 8.5000 | 8.2700 | 8.3900 | 7.7101 | 11,151,200 |
| May 8, 2023 | 8.6000 | 8.6400 | 8.4900 | 8.5700 | 7.8755 | 7,885,100 |
| May 5, 2023 | 8.5800 | 8.7000 | 8.3700 | 8.6100 | 7.9123 | 9,968,800 |
| May 4, 2023 | 8.1600 | 8.4800 | 8.0300 | 8.4100 | 7.7285 | 15,287,100 |
| May 3, 2023 | 8.3400 | 8.5100 | 8.2000 | 8.2900 | 7.6182 | 14,300,700 |
| May 2, 2023 | 8.5300 | 8.5700 | 8.1300 | 8.3200 | 7.6458 | 10,341,200 |
| May 1, 2023 | 8.7600 | 8.8100 | 8.5100 | 8.5900 | 7.8939 | 9,464,700 |
| Apr 28, 2023 | 8.5900 | 8.9600 | 8.4400 | 8.7700 | 8.0593 | 15,357,200 |
| Apr 27, 2023 | 8.0500 | 8.7100 | 7.9500 | 8.5300 | 7.8388 | 17,400,900 |
| Apr 26, 2023 | 8.0700 | 8.1400 | 7.9000 | 7.9300 | 7.2874 | 10,422,200 |
| Apr 25, 2023 | 8.0900 | 8.0900 | 7.9200 | 8.0400 | 7.3885 | 14,895,400 |
| Apr 24, 2023 | 8.3100 | 8.3200 | 8.0400 | 8.1600 | 7.4987 | 14,320,000 |
| Apr 21, 2023 | 8.2000 | 8.3400 | 8.1400 | 8.3100 | 7.6366 | 7,252,100 |
| Apr 20, 2023 | 8.3000 | 8.4000 | 8.1600 | 8.2300 | 7.5631 | 9,672,600 |
Related Tickers
OHI Omega Healthcare Investors, Inc.
30.42
+1.47%
DOC Healthpeak Properties, Inc.
17.98
-0.17%
LTC LTC Properties, Inc.
31.80
+0.98%
HR Healthcare Realty Trust Incorporated
13.96
+1.23%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8700
-0.20%
GMRE Global Medical REIT Inc.
8.19
+0.86%
SBRA Sabra Health Care REIT, Inc.
13.66
+1.71%
WELL Welltower Inc.
91.32
+0.56%
VTR Ventas, Inc.
43.13
+1.15%
UHT Universal Health Realty Income Trust
33.45
+2.32%