NYSE - Delayed Quote • USD
Tanger Inc. (SKT)
At close: 4:00 PM EDT
After hours: 4:25 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 26, 2024 | 28.79 | 29.01 | 28.68 | 28.88 | 28.88 | 518,519 |
Apr 25, 2024 | 28.48 | 28.79 | 28.16 | 28.67 | 28.67 | 819,300 |
Apr 24, 2024 | 28.41 | 28.86 | 28.18 | 28.65 | 28.65 | 907,600 |
Apr 23, 2024 | 27.69 | 28.54 | 27.69 | 28.50 | 28.50 | 662,600 |
Apr 22, 2024 | 26.81 | 27.80 | 26.70 | 27.72 | 27.72 | 1,054,100 |
Apr 19, 2024 | 26.83 | 27.15 | 26.52 | 26.67 | 26.67 | 715,900 |
Apr 18, 2024 | 26.57 | 26.85 | 26.43 | 26.82 | 26.82 | 598,300 |
Apr 17, 2024 | 26.67 | 26.75 | 26.25 | 26.48 | 26.48 | 432,800 |
Apr 16, 2024 | 26.59 | 26.75 | 26.16 | 26.56 | 26.56 | 716,100 |
Apr 15, 2024 | 26.92 | 27.12 | 26.46 | 26.66 | 26.66 | 519,300 |
Apr 12, 2024 | 26.87 | 27.03 | 26.67 | 26.76 | 26.76 | 613,100 |
Apr 11, 2024 | 27.23 | 27.28 | 26.89 | 27.05 | 27.05 | 712,500 |
Apr 10, 2024 | 27.66 | 27.66 | 27.03 | 27.07 | 27.07 | 912,600 |
Apr 9, 2024 | 28.02 | 28.19 | 27.58 | 27.87 | 27.87 | 752,400 |
Apr 8, 2024 | 27.77 | 28.17 | 27.69 | 28.01 | 28.01 | 571,200 |
Apr 5, 2024 | 27.87 | 28.04 | 27.60 | 27.64 | 27.64 | 704,800 |
Apr 4, 2024 | 28.31 | 28.39 | 27.31 | 27.47 | 27.47 | 890,500 |
Apr 3, 2024 | 28.00 | 28.16 | 27.77 | 28.06 | 28.06 | 895,200 |
Apr 2, 2024 | 29.01 | 29.11 | 28.09 | 28.17 | 28.17 | 967,200 |
Apr 1, 2024 | 29.57 | 29.59 | 29.06 | 29.34 | 29.34 | 709,200 |
Mar 28, 2024 | 29.55 | 29.80 | 29.39 | 29.53 | 29.53 | 854,700 |
Mar 27, 2024 | 29.00 | 29.57 | 29.00 | 29.55 | 29.55 | 523,000 |
Mar 26, 2024 | 28.72 | 28.97 | 28.68 | 28.77 | 28.77 | 519,700 |
Mar 25, 2024 | 29.03 | 29.13 | 28.55 | 28.58 | 28.58 | 319,500 |
Mar 22, 2024 | 29.50 | 29.50 | 28.88 | 28.93 | 28.93 | 651,100 |
Mar 21, 2024 | 28.98 | 29.14 | 28.81 | 29.07 | 29.07 | 652,300 |
Mar 20, 2024 | 28.33 | 28.84 | 28.28 | 28.80 | 28.80 | 477,000 |
Mar 19, 2024 | 28.33 | 28.62 | 28.18 | 28.51 | 28.51 | 496,900 |
Mar 18, 2024 | 28.32 | 28.50 | 28.22 | 28.39 | 28.39 | 690,100 |
Mar 15, 2024 | 28.24 | 28.71 | 28.04 | 28.32 | 28.32 | 1,591,600 |
Mar 14, 2024 | 29.15 | 29.23 | 28.15 | 28.42 | 28.42 | 1,000,000 |
Mar 13, 2024 | 29.15 | 29.75 | 29.09 | 29.26 | 29.26 | 899,800 |
Mar 12, 2024 | 29.06 | 29.54 | 29.05 | 29.22 | 29.22 | 539,000 |
Mar 11, 2024 | 29.41 | 29.52 | 29.03 | 29.18 | 29.18 | 756,400 |
Mar 8, 2024 | 29.64 | 29.92 | 29.37 | 29.42 | 29.42 | 743,500 |
Mar 7, 2024 | 29.64 | 29.67 | 29.17 | 29.40 | 29.40 | 509,600 |
Mar 6, 2024 | 29.68 | 29.76 | 29.23 | 29.45 | 29.45 | 455,900 |
Mar 5, 2024 | 29.63 | 29.95 | 29.25 | 29.49 | 29.49 | 809,400 |
Mar 4, 2024 | 29.00 | 29.98 | 29.00 | 29.80 | 29.80 | 1,264,400 |
Mar 1, 2024 | 28.76 | 28.94 | 28.39 | 28.94 | 28.94 | 675,500 |
Feb 29, 2024 | 28.86 | 28.96 | 28.55 | 28.81 | 28.81 | 1,483,200 |
Feb 28, 2024 | 28.60 | 29.08 | 28.54 | 28.54 | 28.54 | 578,900 |
Feb 27, 2024 | 29.03 | 29.23 | 28.81 | 28.90 | 28.90 | 683,600 |
Feb 26, 2024 | 28.73 | 28.97 | 28.65 | 28.85 | 28.85 | 534,100 |
Feb 23, 2024 | 29.11 | 29.11 | 28.56 | 28.78 | 28.78 | 606,000 |
Feb 22, 2024 | 29.01 | 29.39 | 28.87 | 29.13 | 29.13 | 786,800 |
Feb 21, 2024 | 28.75 | 29.19 | 28.69 | 29.06 | 29.06 | 1,238,400 |
Feb 20, 2024 | 28.41 | 28.98 | 28.41 | 28.82 | 28.82 | 1,402,100 |
Feb 16, 2024 | 27.50 | 29.04 | 27.46 | 28.64 | 28.64 | 1,724,100 |
Feb 15, 2024 | 27.07 | 27.74 | 27.07 | 27.70 | 27.70 | 938,000 |
Feb 14, 2024 | 26.65 | 26.98 | 26.38 | 26.78 | 26.78 | 758,500 |
Feb 13, 2024 | 26.42 | 26.78 | 26.13 | 26.53 | 26.53 | 1,064,400 |
Feb 12, 2024 | 27.08 | 27.21 | 26.90 | 27.17 | 27.17 | 604,500 |
Feb 9, 2024 | 26.51 | 26.97 | 26.33 | 26.96 | 26.96 | 625,600 |
Feb 8, 2024 | 26.00 | 26.56 | 25.85 | 26.51 | 26.51 | 644,100 |
Feb 7, 2024 | 26.25 | 26.49 | 26.00 | 26.04 | 26.04 | 660,500 |
Feb 6, 2024 | 25.74 | 26.65 | 25.74 | 26.27 | 26.27 | 1,028,100 |
Feb 5, 2024 | 25.81 | 26.07 | 25.67 | 25.83 | 25.83 | 1,335,500 |
Feb 2, 2024 | 26.80 | 26.82 | 26.11 | 26.18 | 26.18 | 1,192,300 |
Feb 1, 2024 | 26.90 | 27.34 | 26.78 | 27.15 | 27.15 | 1,084,000 |
Jan 31, 2024 | 27.53 | 27.60 | 26.84 | 26.90 | 26.90 | 688,000 |
Jan 30, 2024 | 0.26 Dividend | |||||
Jan 30, 2024 | 27.60 | 27.73 | 27.39 | 27.50 | 27.50 | 541,500 |
Jan 29, 2024 | 27.95 | 28.13 | 27.62 | 27.90 | 27.64 | 534,500 |
Jan 26, 2024 | 28.07 | 28.10 | 27.79 | 27.96 | 27.70 | 497,900 |
Jan 25, 2024 | 28.13 | 28.22 | 27.72 | 27.93 | 27.67 | 482,300 |
Jan 24, 2024 | 28.22 | 28.26 | 27.52 | 27.69 | 27.43 | 639,300 |
Jan 23, 2024 | 27.81 | 27.94 | 27.46 | 27.87 | 27.61 | 1,064,300 |
Jan 22, 2024 | 27.24 | 27.79 | 27.21 | 27.54 | 27.28 | 1,036,600 |
Jan 19, 2024 | 27.04 | 27.14 | 26.67 | 27.00 | 26.75 | 513,600 |
Jan 18, 2024 | 26.95 | 26.95 | 26.46 | 26.84 | 26.59 | 628,000 |
Jan 17, 2024 | 26.54 | 27.09 | 26.47 | 26.85 | 26.60 | 1,028,200 |
Jan 16, 2024 | 27.18 | 27.21 | 26.64 | 26.92 | 26.67 | 701,400 |
Jan 12, 2024 | 27.35 | 27.47 | 27.04 | 27.18 | 26.93 | 776,300 |
Jan 11, 2024 | 27.25 | 27.35 | 26.97 | 27.11 | 26.86 | 687,500 |
Jan 10, 2024 | 27.35 | 27.55 | 27.25 | 27.36 | 27.11 | 535,600 |
Jan 9, 2024 | 27.25 | 27.46 | 27.12 | 27.35 | 27.10 | 611,200 |
Jan 8, 2024 | 27.02 | 27.63 | 26.96 | 27.63 | 27.37 | 627,900 |
Jan 5, 2024 | 26.87 | 27.36 | 26.74 | 26.96 | 26.71 | 489,700 |
Jan 4, 2024 | 27.26 | 27.51 | 27.03 | 27.07 | 26.82 | 588,900 |
Jan 3, 2024 | 27.64 | 27.69 | 27.18 | 27.33 | 27.08 | 599,600 |
Jan 2, 2024 | 27.50 | 27.93 | 27.40 | 27.91 | 27.65 | 824,800 |
Dec 29, 2023 | 28.00 | 28.14 | 27.72 | 27.72 | 27.46 | 610,700 |
Dec 28, 2023 | 27.93 | 28.21 | 27.89 | 28.10 | 27.84 | 456,900 |
Dec 27, 2023 | 28.12 | 28.12 | 27.90 | 28.00 | 27.74 | 554,000 |
Dec 26, 2023 | 27.97 | 28.13 | 27.88 | 28.03 | 27.77 | 959,300 |
Dec 22, 2023 | 28.44 | 28.44 | 27.94 | 28.04 | 27.78 | 737,200 |
Dec 21, 2023 | 28.25 | 28.37 | 28.10 | 28.28 | 28.02 | 672,200 |
Dec 20, 2023 | 28.31 | 28.77 | 28.03 | 28.03 | 27.77 | 893,300 |
Dec 19, 2023 | 28.05 | 28.43 | 27.91 | 28.30 | 28.04 | 1,163,700 |
Dec 18, 2023 | 27.65 | 28.05 | 27.52 | 27.90 | 27.64 | 3,107,500 |
Dec 15, 2023 | 27.76 | 27.76 | 27.13 | 27.35 | 27.10 | 2,667,600 |
Dec 14, 2023 | 27.67 | 27.92 | 27.33 | 27.70 | 27.44 | 1,958,500 |
Dec 13, 2023 | 26.73 | 27.31 | 26.50 | 27.14 | 26.89 | 1,399,200 |
Dec 12, 2023 | 26.82 | 26.96 | 26.66 | 26.72 | 26.47 | 626,300 |
Dec 11, 2023 | 26.65 | 26.89 | 26.52 | 26.85 | 26.60 | 900,900 |
Dec 8, 2023 | 26.54 | 26.76 | 26.34 | 26.60 | 26.35 | 646,800 |
Dec 7, 2023 | 26.59 | 26.72 | 26.36 | 26.64 | 26.39 | 961,600 |
Dec 6, 2023 | 26.71 | 26.98 | 26.55 | 26.62 | 26.37 | 1,062,600 |
Dec 5, 2023 | 26.74 | 26.92 | 26.63 | 26.72 | 26.47 | 682,200 |
Dec 4, 2023 | 25.86 | 26.90 | 25.86 | 26.87 | 26.62 | 1,166,800 |
Dec 1, 2023 | 25.05 | 26.00 | 24.90 | 25.98 | 25.74 | 951,200 |
Nov 30, 2023 | 24.83 | 25.08 | 24.72 | 24.96 | 24.73 | 945,300 |
Nov 29, 2023 | 25.20 | 25.33 | 24.81 | 24.82 | 24.59 | 859,100 |
Nov 28, 2023 | 25.25 | 25.27 | 24.93 | 24.96 | 24.73 | 2,587,600 |
Nov 27, 2023 | 25.16 | 25.52 | 25.01 | 25.40 | 25.16 | 730,000 |
Nov 24, 2023 | 25.14 | 25.43 | 25.04 | 25.35 | 25.11 | 305,100 |
Nov 22, 2023 | 25.15 | 25.36 | 25.01 | 25.18 | 24.95 | 590,200 |
Nov 21, 2023 | 25.16 | 25.32 | 24.86 | 24.89 | 24.66 | 862,300 |
Nov 20, 2023 | 25.46 | 25.50 | 25.11 | 25.34 | 25.10 | 787,200 |
Nov 17, 2023 | 25.41 | 25.69 | 25.41 | 25.58 | 25.34 | 664,400 |
Nov 16, 2023 | 25.50 | 25.54 | 25.14 | 25.24 | 25.00 | 640,600 |
Nov 15, 2023 | 25.33 | 25.61 | 25.29 | 25.54 | 25.30 | 1,039,800 |
Nov 14, 2023 | 24.99 | 26.07 | 24.96 | 25.48 | 25.24 | 1,284,800 |
Nov 13, 2023 | 24.47 | 24.59 | 24.25 | 24.33 | 24.10 | 672,700 |
Nov 10, 2023 | 24.15 | 24.61 | 23.84 | 24.59 | 24.36 | 1,144,400 |
Nov 9, 2023 | 24.70 | 24.70 | 23.82 | 24.03 | 23.81 | 775,900 |
Nov 8, 2023 | 24.32 | 24.68 | 24.15 | 24.52 | 24.29 | 1,064,100 |
Nov 7, 2023 | 23.60 | 24.78 | 23.53 | 24.62 | 24.39 | 1,756,400 |
Nov 6, 2023 | 23.85 | 23.88 | 23.39 | 23.57 | 23.35 | 1,018,800 |
Nov 3, 2023 | 23.90 | 24.18 | 23.74 | 23.92 | 23.70 | 735,800 |
Nov 2, 2023 | 23.47 | 23.65 | 23.25 | 23.43 | 23.21 | 694,600 |
Nov 1, 2023 | 22.64 | 23.10 | 22.43 | 23.09 | 22.87 | 1,249,100 |
Oct 31, 2023 | 21.71 | 22.57 | 21.51 | 22.55 | 22.34 | 1,142,300 |
Oct 30, 2023 | 0.26 Dividend | |||||
Oct 30, 2023 | 21.50 | 22.03 | 21.42 | 21.50 | 21.30 | 739,700 |
Oct 27, 2023 | 22.61 | 22.61 | 21.48 | 21.69 | 21.23 | 1,181,600 |
Oct 26, 2023 | 22.51 | 22.67 | 22.32 | 22.60 | 22.12 | 828,000 |
Oct 25, 2023 | 22.95 | 22.98 | 22.32 | 22.34 | 21.87 | 809,100 |
Oct 24, 2023 | 23.18 | 23.36 | 23.04 | 23.05 | 22.56 | 421,500 |
Oct 23, 2023 | 23.12 | 23.50 | 22.96 | 22.96 | 22.47 | 494,600 |
Oct 20, 2023 | 23.68 | 23.82 | 23.27 | 23.27 | 22.78 | 513,100 |
Oct 19, 2023 | 23.58 | 23.98 | 23.48 | 23.54 | 23.04 | 991,700 |
Oct 18, 2023 | 23.69 | 23.88 | 23.47 | 23.71 | 23.21 | 604,600 |
Oct 17, 2023 | 23.13 | 24.05 | 23.13 | 23.85 | 23.34 | 702,300 |
Oct 16, 2023 | 23.23 | 23.56 | 23.12 | 23.40 | 22.90 | 439,800 |
Oct 13, 2023 | 23.42 | 23.42 | 22.96 | 23.03 | 22.54 | 703,800 |
Oct 12, 2023 | 23.59 | 23.59 | 22.93 | 23.11 | 22.62 | 510,600 |
Oct 11, 2023 | 23.22 | 23.45 | 23.06 | 23.11 | 22.62 | 1,045,800 |
Oct 10, 2023 | 23.00 | 23.36 | 22.91 | 23.07 | 22.58 | 658,200 |
Oct 9, 2023 | 22.30 | 22.96 | 22.30 | 22.95 | 22.46 | 619,100 |
Oct 6, 2023 | 22.30 | 22.69 | 22.19 | 22.48 | 22.00 | 452,800 |
Oct 5, 2023 | 22.32 | 22.49 | 22.25 | 22.40 | 21.93 | 498,200 |
Oct 4, 2023 | 22.04 | 22.49 | 21.96 | 22.41 | 21.94 | 744,100 |
Oct 3, 2023 | 22.16 | 22.26 | 21.72 | 21.92 | 21.46 | 540,200 |
Oct 2, 2023 | 22.53 | 22.62 | 22.04 | 22.34 | 21.87 | 664,900 |
Sep 29, 2023 | 23.20 | 23.21 | 22.39 | 22.60 | 22.12 | 925,500 |
Sep 28, 2023 | 22.60 | 23.02 | 22.60 | 22.98 | 22.49 | 935,600 |
Sep 27, 2023 | 22.60 | 22.87 | 22.45 | 22.54 | 22.06 | 773,200 |
Sep 26, 2023 | 22.48 | 22.54 | 22.19 | 22.38 | 21.91 | 702,100 |
Sep 25, 2023 | 22.46 | 22.77 | 22.33 | 22.62 | 22.14 | 417,300 |
Sep 22, 2023 | 22.50 | 22.74 | 22.50 | 22.55 | 22.07 | 472,000 |
Sep 21, 2023 | 22.84 | 23.00 | 22.48 | 22.49 | 22.01 | 565,800 |
Sep 20, 2023 | 23.37 | 23.44 | 22.87 | 22.87 | 22.39 | 415,300 |
Sep 19, 2023 | 23.22 | 23.35 | 23.02 | 23.16 | 22.67 | 662,000 |
Sep 18, 2023 | 23.47 | 23.53 | 23.13 | 23.18 | 22.69 | 559,900 |
Sep 15, 2023 | 23.49 | 23.73 | 23.36 | 23.55 | 23.05 | 2,212,800 |
Sep 14, 2023 | 23.15 | 23.74 | 23.03 | 23.72 | 23.22 | 726,200 |
Sep 13, 2023 | 23.00 | 23.03 | 22.74 | 22.92 | 22.43 | 657,200 |
Sep 12, 2023 | 23.10 | 23.18 | 22.82 | 22.99 | 22.50 | 524,100 |
Sep 11, 2023 | 23.39 | 23.52 | 23.21 | 23.24 | 22.75 | 460,700 |
Sep 8, 2023 | 23.74 | 23.79 | 23.31 | 23.37 | 22.87 | 542,600 |
Sep 7, 2023 | 23.20 | 23.71 | 23.15 | 23.71 | 23.21 | 815,700 |
Sep 6, 2023 | 22.73 | 23.24 | 22.65 | 23.23 | 22.74 | 544,700 |
Sep 5, 2023 | 22.92 | 22.98 | 22.59 | 22.71 | 22.23 | 801,500 |
Sep 1, 2023 | 23.42 | 23.51 | 22.98 | 23.10 | 22.61 | 846,600 |
Aug 31, 2023 | 23.31 | 23.40 | 23.06 | 23.25 | 22.76 | 1,036,800 |
Aug 30, 2023 | 23.33 | 23.52 | 23.20 | 23.30 | 22.81 | 633,300 |
Aug 29, 2023 | 22.98 | 23.50 | 22.60 | 23.48 | 22.98 | 809,300 |
Aug 28, 2023 | 22.49 | 23.16 | 22.49 | 23.04 | 22.55 | 633,800 |
Aug 25, 2023 | 22.57 | 22.78 | 22.46 | 22.51 | 22.03 | 1,031,900 |
Aug 24, 2023 | 23.13 | 23.15 | 22.30 | 22.39 | 21.92 | 1,134,700 |
Aug 23, 2023 | 22.96 | 23.14 | 22.75 | 23.00 | 22.51 | 663,200 |
Aug 22, 2023 | 23.24 | 23.30 | 22.78 | 22.86 | 22.38 | 501,100 |
Aug 21, 2023 | 23.57 | 23.61 | 22.95 | 23.11 | 22.62 | 780,800 |
Aug 18, 2023 | 23.39 | 23.77 | 23.37 | 23.57 | 23.07 | 985,900 |
Aug 17, 2023 | 23.86 | 23.98 | 23.61 | 23.62 | 23.12 | 584,900 |
Aug 16, 2023 | 23.74 | 24.32 | 23.74 | 23.82 | 23.32 | 880,900 |
Aug 15, 2023 | 24.75 | 24.84 | 24.47 | 24.57 | 24.05 | 488,100 |
Aug 14, 2023 | 24.83 | 24.98 | 24.72 | 24.93 | 24.40 | 576,900 |
Aug 11, 2023 | 24.75 | 24.84 | 24.65 | 24.81 | 24.28 | 417,000 |
Aug 10, 2023 | 24.90 | 25.14 | 24.70 | 24.80 | 24.27 | 589,000 |
Aug 9, 2023 | 25.01 | 25.23 | 24.79 | 24.86 | 24.33 | 592,800 |
Aug 8, 2023 | 24.71 | 25.18 | 24.65 | 25.01 | 24.48 | 973,800 |
Aug 7, 2023 | 24.86 | 25.03 | 24.48 | 25.01 | 24.48 | 1,108,800 |
Aug 4, 2023 | 23.36 | 24.73 | 23.36 | 24.25 | 23.74 | 1,151,700 |
Aug 3, 2023 | 23.19 | 23.65 | 22.81 | 23.61 | 23.11 | 1,350,000 |
Aug 2, 2023 | 23.24 | 23.52 | 23.21 | 23.38 | 22.88 | 603,300 |
Aug 1, 2023 | 23.30 | 23.59 | 23.17 | 23.48 | 22.98 | 513,000 |
Jul 31, 2023 | 23.34 | 23.54 | 23.27 | 23.41 | 22.91 | 641,700 |
Jul 28, 2023 | 0.25 Dividend | |||||
Jul 28, 2023 | 23.08 | 23.37 | 23.02 | 23.32 | 22.83 | 564,000 |
Jul 27, 2023 | 23.57 | 23.71 | 23.11 | 23.22 | 22.49 | 564,100 |
Jul 26, 2023 | 23.32 | 23.54 | 23.28 | 23.45 | 22.71 | 531,000 |
Jul 25, 2023 | 23.70 | 23.81 | 23.31 | 23.38 | 22.64 | 941,600 |
Jul 24, 2023 | 23.57 | 23.90 | 23.57 | 23.86 | 23.11 | 538,200 |
Jul 21, 2023 | 23.80 | 23.90 | 23.51 | 23.57 | 22.83 | 656,200 |
Jul 20, 2023 | 23.85 | 23.85 | 23.52 | 23.75 | 23.00 | 480,900 |
Jul 19, 2023 | 23.81 | 23.88 | 23.59 | 23.78 | 23.03 | 622,300 |
Jul 18, 2023 | 23.12 | 23.74 | 23.10 | 23.72 | 22.97 | 1,147,600 |
Jul 17, 2023 | 22.91 | 23.28 | 22.85 | 23.15 | 22.42 | 742,700 |
Jul 14, 2023 | 22.92 | 23.05 | 22.64 | 23.02 | 22.29 | 479,700 |
Jul 13, 2023 | 23.14 | 23.25 | 22.88 | 23.00 | 22.27 | 861,700 |
Jul 12, 2023 | 23.26 | 23.36 | 22.98 | 23.16 | 22.43 | 1,064,800 |
Jul 11, 2023 | 22.49 | 23.04 | 22.42 | 23.02 | 22.29 | 1,149,600 |
Jul 10, 2023 | 21.90 | 22.43 | 21.90 | 22.40 | 21.69 | 792,900 |
Jul 7, 2023 | 21.84 | 22.17 | 21.82 | 21.85 | 21.16 | 500,300 |
Jul 6, 2023 | 21.70 | 21.93 | 21.46 | 21.89 | 21.20 | 634,300 |
Jul 5, 2023 | 22.08 | 22.15 | 21.87 | 21.90 | 21.21 | 909,800 |
Jul 3, 2023 | 21.97 | 22.18 | 21.93 | 22.13 | 21.43 | 348,500 |
Jun 30, 2023 | 22.22 | 22.26 | 21.74 | 22.07 | 21.37 | 735,400 |
Jun 29, 2023 | 21.42 | 22.06 | 21.42 | 22.03 | 21.34 | 1,046,300 |
Jun 28, 2023 | 21.48 | 21.54 | 21.29 | 21.49 | 20.81 | 847,500 |
Jun 27, 2023 | 20.93 | 21.52 | 20.85 | 21.49 | 20.81 | 552,100 |
Jun 26, 2023 | 20.37 | 21.07 | 20.34 | 20.91 | 20.25 | 851,100 |
Jun 23, 2023 | 20.73 | 20.91 | 20.42 | 20.48 | 19.83 | 2,671,200 |
Jun 22, 2023 | 21.31 | 21.35 | 20.90 | 21.02 | 20.36 | 728,000 |
Jun 21, 2023 | 21.25 | 21.45 | 21.13 | 21.29 | 20.62 | 501,100 |
Jun 20, 2023 | 21.61 | 21.64 | 21.29 | 21.36 | 20.69 | 577,600 |
Jun 16, 2023 | 21.65 | 21.73 | 21.39 | 21.51 | 20.83 | 1,774,800 |
Jun 15, 2023 | 21.38 | 21.53 | 21.28 | 21.48 | 20.80 | 777,200 |
Jun 14, 2023 | 21.85 | 21.99 | 21.43 | 21.53 | 20.85 | 1,092,200 |
Jun 13, 2023 | 21.70 | 22.10 | 21.63 | 21.75 | 21.06 | 819,200 |
Jun 12, 2023 | 21.88 | 21.94 | 21.54 | 21.77 | 21.08 | 734,200 |
Jun 9, 2023 | 21.86 | 21.96 | 21.67 | 21.96 | 21.27 | 613,300 |
Jun 8, 2023 | 22.12 | 22.20 | 21.78 | 21.90 | 21.21 | 588,400 |
Jun 7, 2023 | 21.49 | 22.37 | 21.44 | 22.22 | 21.52 | 1,137,500 |
Jun 6, 2023 | 20.96 | 21.53 | 20.95 | 21.45 | 20.77 | 738,900 |
Jun 5, 2023 | 20.81 | 20.98 | 20.54 | 20.87 | 20.21 | 541,900 |
Jun 2, 2023 | 20.65 | 21.09 | 20.59 | 20.98 | 20.32 | 790,600 |
Jun 1, 2023 | 20.61 | 20.61 | 20.17 | 20.41 | 19.77 | 783,800 |
May 31, 2023 | 20.35 | 20.49 | 20.14 | 20.37 | 19.73 | 1,329,400 |
May 30, 2023 | 20.28 | 20.40 | 20.16 | 20.24 | 19.60 | 585,700 |
May 26, 2023 | 19.92 | 20.24 | 19.84 | 20.21 | 19.57 | 808,800 |
May 25, 2023 | 19.69 | 20.04 | 19.62 | 19.94 | 19.31 | 948,800 |
May 24, 2023 | 19.84 | 19.91 | 19.63 | 19.80 | 19.18 | 743,000 |
May 23, 2023 | 19.72 | 20.27 | 19.66 | 19.98 | 19.35 | 1,194,400 |
May 22, 2023 | 19.63 | 19.84 | 19.57 | 19.79 | 19.17 | 523,100 |
May 19, 2023 | 19.87 | 19.89 | 19.40 | 19.55 | 18.93 | 645,100 |
May 18, 2023 | 19.89 | 20.00 | 19.64 | 19.65 | 19.03 | 838,300 |
May 17, 2023 | 19.17 | 19.98 | 19.09 | 19.97 | 19.34 | 1,524,600 |
May 16, 2023 | 19.27 | 19.55 | 19.09 | 19.16 | 18.56 | 2,329,100 |
May 15, 2023 | 19.17 | 19.41 | 19.05 | 19.38 | 18.77 | 854,200 |
May 12, 2023 | 19.00 | 19.06 | 18.84 | 19.04 | 18.44 | 514,700 |
May 11, 2023 | 19.03 | 19.16 | 18.90 | 19.03 | 18.43 | 606,600 |
May 10, 2023 | 19.31 | 19.36 | 18.96 | 19.19 | 18.59 | 462,500 |
May 9, 2023 | 18.91 | 19.16 | 18.69 | 19.09 | 18.49 | 988,600 |
May 8, 2023 | 19.28 | 19.34 | 18.99 | 19.07 | 18.47 | 483,000 |
May 5, 2023 | 19.17 | 19.42 | 19.12 | 19.30 | 18.69 | 861,800 |
May 4, 2023 | 18.48 | 18.88 | 18.34 | 18.86 | 18.27 | 650,000 |
May 3, 2023 | 19.32 | 19.46 | 18.69 | 18.71 | 18.12 | 2,092,400 |
May 2, 2023 | 19.72 | 19.76 | 18.93 | 19.27 | 18.66 | 1,218,000 |
May 1, 2023 | 19.56 | 19.97 | 19.56 | 19.73 | 19.11 | 1,448,900 |
Apr 28, 2023 | 18.59 | 19.86 | 18.59 | 19.61 | 18.99 | 3,102,400 |
Apr 27, 2023 | 0.25 Dividend | |||||
Apr 27, 2023 | 18.11 | 18.40 | 18.00 | 18.34 | 17.76 | 1,184,200 |
Related Tickers
MAC The Macerich Company
15.67
+1.89%
FRT Federal Realty Investment Trust
102.19
-0.37%
KIM Kimco Realty Corporation
18.38
-0.22%
SPG Simon Property Group, Inc.
142.36
-0.26%
NNN NNN REIT, Inc.
40.76
-0.66%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
KRG Kite Realty Group Trust
21.26
-0.65%
ADC Agree Realty Corporation
57.77
-0.48%
REG Regency Centers Corporation
58.28
-1.32%
SITC SITE Centers Corp.
13.48
-1.03%