Other OTC - Delayed Quote • USD
Boardwalk Real Estate Investment Trust (BOWFF)
At close: April 25 at 10:57 AM 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 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 25, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 4,100 |
| Apr 24, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 11,900 |
| Apr 22, 2024 | 53.36 | 54.00 | 53.36 | 54.00 | 54.00 | 14,400 |
| Apr 19, 2024 | 51.72 | 52.16 | 51.72 | 52.16 | 52.16 | 200 |
| Apr 18, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 9,300 |
| Apr 17, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 4,200 |
| Apr 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 5,900 |
| Apr 15, 2024 | 52.77 | 52.77 | 52.39 | 52.39 | 52.39 | 3,400 |
| Apr 12, 2024 | 52.60 | 52.60 | 52.55 | 52.60 | 52.60 | 2,500 |
| Apr 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 400 |
| Apr 10, 2024 | 57.62 | 57.62 | 53.29 | 53.29 | 53.29 | 7,500 |
| Apr 9, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 4,700 |
| Apr 8, 2024 | 51.22 | 53.77 | 51.22 | 53.77 | 53.77 | 11,500 |
| Apr 5, 2024 | 53.74 | 53.79 | 53.60 | 53.60 | 53.60 | 6,300 |
| Apr 4, 2024 | 54.76 | 54.76 | 54.38 | 54.38 | 54.38 | 15,200 |
| Apr 3, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 11,000 |
| Apr 2, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 3,400 |
| Apr 1, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 1,400 |
| Mar 28, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 9,700 |
| Mar 27, 2024 | 0.09 Dividend | |||||
| Mar 27, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 5,700 |
| Mar 26, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.64 | 600 |
| Mar 25, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.07 | 5,900 |
| Mar 22, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.86 | - |
| Mar 21, 2024 | 58.84 | 58.95 | 58.84 | 58.95 | 58.86 | 6,500 |
| Mar 20, 2024 | 58.39 | 58.51 | 58.39 | 58.51 | 58.42 | 7,300 |
| Mar 19, 2024 | 58.22 | 58.38 | 58.22 | 58.37 | 58.28 | 4,900 |
| Mar 18, 2024 | 57.25 | 57.25 | 57.18 | 57.18 | 57.09 | 2,400 |
| Mar 15, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| Mar 14, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 9,700 |
| Mar 13, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 700 |
| Mar 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 3,300 |
| Mar 11, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 4,900 |
| Mar 8, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 1,200 |
| Mar 7, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.09 | 500 |
| Mar 6, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 500 |
| Mar 5, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 2,800 |
| Mar 4, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 10,100 |
| Mar 1, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.83 | - |
| Feb 29, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.83 | 9,700 |
| Feb 28, 2024 | 0.07 Dividend | |||||
| Feb 28, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.02 | 1,700 |
| Feb 27, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.47 | - |
| Feb 26, 2024 | 57.61 | 57.63 | 57.61 | 57.63 | 57.47 | 900 |
| Feb 23, 2024 | 56.38 | 56.38 | 56.37 | 56.37 | 56.21 | 12,000 |
| Feb 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.25 | 2,400 |
| Feb 21, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.25 | 1,100 |
| Feb 20, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | 5,200 |
| Feb 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | - |
| Feb 15, 2024 | 53.75 | 53.78 | 53.72 | 53.78 | 53.63 | 2,400 |
| Feb 14, 2024 | 52.05 | 52.85 | 52.05 | 52.85 | 52.70 | 2,700 |
| Feb 13, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | 2,400 |
| Feb 12, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | 4,700 |
| Feb 9, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.65 | 1,700 |
| Feb 8, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 8,300 |
| Feb 7, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 6,000 |
| Feb 6, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | 1,700 |
| Feb 5, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| Feb 2, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| Feb 1, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | 2,600 |
| Jan 31, 2024 | 51.80 | 51.89 | 51.80 | 51.89 | 51.74 | 3,500 |
| Jan 30, 2024 | 0.07 Dividend | |||||
| Jan 30, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.24 | 900 |
| Jan 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | 4,900 |
| Jan 26, 2024 | 52.28 | 52.33 | 52.28 | 52.33 | 52.11 | 8,300 |
| Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.03 | 6,000 |
| Jan 24, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.73 | 3,300 |
| Jan 23, 2024 | 52.94 | 52.95 | 52.94 | 52.95 | 52.73 | 1,200 |
| Jan 22, 2024 | 52.71 | 52.79 | 52.70 | 52.74 | 52.52 | 2,100 |
| Jan 19, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.82 | 900 |
| Jan 18, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.65 | 7,100 |
| Jan 17, 2024 | 50.84 | 50.86 | 50.84 | 50.86 | 50.65 | 25,800 |
| Jan 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.50 | 1,500 |
| Jan 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.83 | - |
| Jan 11, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.83 | 9,500 |
| Jan 10, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | 33,600 |
| Jan 9, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | - |
| Jan 8, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | 3,400 |
| Jan 5, 2024 | 51.77 | 51.99 | 51.16 | 51.16 | 50.95 | 8,900 |
| Jan 4, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.60 | 9,300 |
| Jan 3, 2024 | 51.85 | 51.85 | 51.58 | 51.58 | 51.36 | 3,900 |
| Jan 2, 2024 | 53.45 | 53.45 | 52.40 | 52.40 | 52.18 | 2,500 |
| Dec 29, 2023 | 53.99 | 53.99 | 53.80 | 53.80 | 53.58 | 900 |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | 1,500 |
| Dec 27, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.26 | 2,000 |
| Dec 26, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.26 | - |
| Dec 22, 2023 | 52.17 | 53.56 | 52.17 | 53.56 | 53.26 | 2,700 |
| Dec 21, 2023 | 52.44 | 52.46 | 51.83 | 52.17 | 51.88 | 5,100 |
| Dec 20, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 51.87 | 17,300 |
| Dec 19, 2023 | 51.97 | 52.00 | 51.92 | 51.94 | 51.65 | 5,800 |
| Dec 18, 2023 | 51.86 | 51.86 | 51.78 | 51.78 | 51.49 | 15,100 |
| Dec 15, 2023 | 51.70 | 52.19 | 51.44 | 52.19 | 51.90 | 30,200 |
| Dec 14, 2023 | 55.63 | 55.63 | 55.08 | 55.20 | 54.89 | 21,700 |
| Dec 13, 2023 | 53.11 | 54.19 | 53.07 | 54.14 | 53.84 | 8,800 |
| Dec 12, 2023 | 53.30 | 53.30 | 53.19 | 53.19 | 52.89 | 29,300 |
| Dec 11, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | 9,200 |
| Dec 8, 2023 | 53.00 | 53.00 | 52.04 | 53.00 | 52.71 | 11,600 |
| Dec 7, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 51.92 | 5,400 |
| Dec 6, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.52 | 14,500 |
| Dec 5, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.52 | 3,300 |
| Dec 4, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.23 | 600 |
| Dec 1, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.30 | - |
| Nov 30, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.23 | 2,400 |
| Nov 29, 2023 | 0.07 Dividend | |||||
| Nov 29, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.23 | 6,000 |
| Nov 28, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.23 | 1,400 |
| Nov 27, 2023 | 47.65 | 48.57 | 47.65 | 48.57 | 48.23 | 16,700 |
| Nov 24, 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.24 | 2,700 |
| Nov 22, 2023 | 47.36 | 47.58 | 47.23 | 47.57 | 47.24 | 14,100 |
| Nov 21, 2023 | 48.26 | 48.26 | 47.49 | 47.49 | 47.16 | 22,700 |
| Nov 20, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.06 | 3,800 |
| Nov 17, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 47.97 | 13,600 |
| Nov 16, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 49.94 | 8,200 |
| Nov 15, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 49.94 | 3,500 |
| Nov 14, 2023 | 50.25 | 50.29 | 50.25 | 50.29 | 49.94 | 4,100 |
| Nov 13, 2023 | 47.63 | 48.04 | 47.63 | 48.04 | 47.70 | 7,500 |
| Nov 10, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 46.92 | 4,500 |
| Nov 9, 2023 | 49.66 | 49.66 | 49.66 | 49.66 | 49.31 | 16,500 |
| Nov 8, 2023 | 49.95 | 50.16 | 49.63 | 49.66 | 49.31 | 16,700 |
| Nov 7, 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.44 | 16,300 |
| Nov 6, 2023 | 51.51 | 51.51 | 50.80 | 50.80 | 50.44 | 10,900 |
| Nov 3, 2023 | 50.85 | 52.16 | 50.85 | 51.92 | 51.56 | 25,300 |
| Nov 2, 2023 | 48.94 | 50.06 | 48.94 | 50.06 | 49.71 | 10,400 |
| Nov 1, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 47.28 | 1,200 |
| Oct 31, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 45.99 | 9,000 |
| Oct 30, 2023 | 0.07 Dividend | |||||
| Oct 30, 2023 | 46.41 | 46.41 | 46.06 | 46.18 | 45.86 | 5,300 |
| Oct 27, 2023 | 46.63 | 46.63 | 46.29 | 46.31 | 45.92 | 2,600 |
| Oct 26, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.43 | 400 |
| Oct 25, 2023 | 46.95 | 47.07 | 46.95 | 47.07 | 46.67 | 1,100 |
| Oct 24, 2023 | 47.68 | 47.68 | 47.66 | 47.66 | 47.25 | 8,000 |
| Oct 23, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 48.63 | 300 |
| Oct 20, 2023 | 49.10 | 49.14 | 49.05 | 49.05 | 48.63 | 10,000 |
| Oct 19, 2023 | 49.55 | 49.55 | 49.39 | 49.39 | 48.97 | 7,200 |
| Oct 18, 2023 | 49.32 | 49.58 | 49.26 | 49.26 | 48.84 | 5,400 |
| Oct 17, 2023 | 49.39 | 49.98 | 49.39 | 49.98 | 49.55 | 7,800 |
| Oct 16, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.21 | 7,000 |
| Oct 13, 2023 | 49.63 | 49.63 | 49.63 | 49.63 | 49.21 | 100 |
| Oct 12, 2023 | 49.48 | 49.65 | 49.48 | 49.63 | 49.21 | 4,500 |
| Oct 11, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.28 | 7,200 |
| Oct 10, 2023 | 46.39 | 49.44 | 46.39 | 49.19 | 48.77 | 1,800 |
| Oct 9, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.40 | 1,000 |
| Oct 6, 2023 | 47.29 | 47.43 | 47.29 | 47.43 | 47.03 | 3,300 |
| Oct 5, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | 3,400 |
| Oct 4, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | 9,000 |
| Oct 3, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | 6,900 |
| Oct 2, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.19 | 400 |
| Sep 29, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 48.81 | 4,500 |
| Sep 28, 2023 | 0.07 Dividend | |||||
| Sep 28, 2023 | 49.20 | 49.39 | 49.11 | 49.39 | 48.97 | 10,400 |
| Sep 27, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.51 | 2,500 |
| Sep 26, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 48.56 | 900 |
| Sep 25, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | 2,400 |
| Sep 22, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.08 | 500 |
| Sep 21, 2023 | 50.92 | 50.92 | 50.83 | 50.83 | 50.32 | 6,700 |
| Sep 20, 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 51.76 | 300 |
| Sep 19, 2023 | 52.62 | 52.62 | 52.25 | 52.28 | 51.76 | 1,700 |
| Sep 18, 2023 | 51.75 | 52.06 | 51.75 | 52.06 | 51.54 | 1,500 |
| Sep 15, 2023 | 50.90 | 51.66 | 50.90 | 51.66 | 51.14 | 3,100 |
| Sep 14, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.97 | 400 |
| Sep 13, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 50.97 | 63,100 |
| Sep 12, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 50.79 | 8,300 |
| Sep 11, 2023 | 51.30 | 51.47 | 51.30 | 51.47 | 50.96 | 11,500 |
| Sep 8, 2023 | 52.05 | 52.05 | 51.08 | 51.09 | 50.58 | 33,300 |
| Sep 7, 2023 | 51.53 | 51.75 | 51.53 | 51.75 | 51.23 | 12,400 |
| Sep 6, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.42 | 12,700 |
| Sep 5, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.42 | 500 |
| Sep 1, 2023 | 50.58 | 51.00 | 50.58 | 50.98 | 50.47 | 700 |
| Aug 31, 2023 | 50.62 | 50.62 | 50.24 | 50.62 | 50.11 | 600 |
| Aug 30, 2023 | 0.07 Dividend | |||||
| Aug 30, 2023 | 50.17 | 50.23 | 50.17 | 50.19 | 49.69 | 7,600 |
| Aug 29, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 48.66 | - |
| Aug 28, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 48.66 | 800 |
| Aug 25, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 48.66 | - |
| Aug 24, 2023 | 49.61 | 49.65 | 49.22 | 49.22 | 48.66 | 1,100 |
| Aug 23, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 48.73 | 500 |
| Aug 22, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 48.63 | - |
| Aug 21, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 48.63 | 2,900 |
| Aug 18, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.10 | 200 |
| Aug 17, 2023 | 48.77 | 49.00 | 48.77 | 49.00 | 48.44 | 500 |
| Aug 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.43 | - |
| Aug 15, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.43 | 600 |
| Aug 14, 2023 | 49.32 | 49.38 | 49.32 | 49.38 | 48.82 | 300 |
| Aug 11, 2023 | 49.00 | 49.17 | 48.40 | 49.13 | 48.57 | 1,700 |
| Aug 10, 2023 | 47.83 | 48.03 | 47.70 | 47.94 | 47.39 | 1,500 |
| Aug 9, 2023 | 47.25 | 47.76 | 47.25 | 47.76 | 47.21 | 900 |
| Aug 8, 2023 | 47.26 | 47.80 | 46.97 | 47.79 | 47.24 | 3,400 |
| Aug 7, 2023 | 47.00 | 47.00 | 46.00 | 46.00 | 45.47 | 1,500 |
| Aug 4, 2023 | 47.70 | 47.70 | 47.13 | 47.13 | 46.59 | 4,000 |
| Aug 3, 2023 | 48.16 | 48.27 | 47.73 | 47.73 | 47.18 | 1,300 |
| Aug 2, 2023 | 48.53 | 48.53 | 48.52 | 48.52 | 47.97 | 300 |
| Aug 1, 2023 | 49.01 | 49.14 | 48.95 | 49.14 | 48.58 | 3,500 |
| Jul 31, 2023 | 50.31 | 50.71 | 49.92 | 50.10 | 49.53 | 13,600 |
| Jul 28, 2023 | 0.07 Dividend | |||||
| Jul 28, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 51.21 | 100 |
| Jul 27, 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.20 | - |
| Jul 26, 2023 | 51.99 | 51.99 | 51.87 | 51.87 | 51.20 | 400 |
| Jul 25, 2023 | 51.68 | 52.11 | 51.68 | 52.11 | 51.44 | 2,300 |
| Jul 24, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.10 | - |
| Jul 21, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.10 | 1,000 |
| Jul 20, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 49.91 | - |
| Jul 19, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 49.91 | 200 |
| Jul 18, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.52 | 200 |
| Jul 17, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | - |
| Jul 14, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | - |
| Jul 13, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | 1,400 |
| Jul 12, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.37 | 2,100 |
| Jul 11, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 47.45 | 400 |
| Jul 10, 2023 | 47.53 | 47.94 | 47.52 | 47.94 | 47.32 | 1,400 |
| Jul 7, 2023 | 46.98 | 47.49 | 46.98 | 47.04 | 46.44 | 5,100 |
| Jul 6, 2023 | 47.01 | 47.01 | 45.39 | 46.63 | 46.03 | 1,000 |
| Jul 5, 2023 | 47.15 | 47.65 | 46.91 | 47.16 | 46.55 | 6,200 |
| Jul 3, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.05 | 200 |
| Jun 30, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.90 | - |
| Jun 29, 2023 | 0.07 Dividend | |||||
| Jun 29, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.90 | - |
| Jun 28, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.83 | 10,200 |
| Jun 27, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.83 | 600 |
| Jun 26, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.14 | 400 |
| Jun 23, 2023 | 45.35 | 45.35 | 45.25 | 45.25 | 44.60 | 700 |
| Jun 22, 2023 | 45.11 | 45.11 | 45.08 | 45.08 | 44.43 | 200 |
| Jun 21, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.25 | 100 |
| Jun 20, 2023 | 45.75 | 45.75 | 45.68 | 45.68 | 45.02 | 400 |
| Jun 16, 2023 | 45.98 | 46.31 | 45.93 | 45.93 | 45.27 | 1,500 |
| Jun 15, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.33 | 800 |
| Jun 14, 2023 | 45.11 | 45.11 | 45.05 | 45.05 | 44.40 | 1,200 |
| Jun 13, 2023 | 45.21 | 45.21 | 44.84 | 44.84 | 44.19 | 10,300 |
| Jun 12, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.03 | 300 |
| Jun 9, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 44.71 | 1,600 |
| Jun 8, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.75 | 500 |
| Jun 7, 2023 | 45.76 | 45.76 | 45.71 | 45.71 | 45.05 | 300 |
| Jun 6, 2023 | 45.31 | 45.49 | 45.31 | 45.49 | 44.83 | 400 |
| Jun 5, 2023 | 45.67 | 45.67 | 45.31 | 45.31 | 44.66 | 1,000 |
| Jun 2, 2023 | 45.25 | 45.64 | 45.25 | 45.64 | 44.98 | 2,200 |
| Jun 1, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 43.95 | 200 |
| May 31, 2023 | 43.77 | 44.40 | 43.77 | 44.40 | 43.76 | 500 |
| May 30, 2023 | 0.07 Dividend | |||||
| May 30, 2023 | 43.77 | 43.83 | 43.68 | 43.74 | 43.11 | 2,200 |
| May 26, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.13 | - |
| May 25, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 43.13 | 1,000 |
| May 24, 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 44.58 | - |
| May 23, 2023 | 45.31 | 45.31 | 45.30 | 45.31 | 44.58 | 500 |
| May 22, 2023 | 41.50 | 43.00 | 41.47 | 41.47 | 40.81 | 500 |
| May 19, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 44.50 | - |
| May 18, 2023 | 45.26 | 45.26 | 45.22 | 45.22 | 44.50 | 500 |
| May 17, 2023 | 45.55 | 46.08 | 45.55 | 46.08 | 45.34 | 500 |
| May 16, 2023 | 46.47 | 46.56 | 46.43 | 46.56 | 45.81 | 1,300 |
| May 15, 2023 | 47.37 | 47.37 | 47.37 | 47.37 | 46.61 | 1,300 |
| May 12, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 45.52 | 1,100 |
| May 11, 2023 | 45.06 | 46.43 | 45.03 | 46.26 | 45.52 | 5,400 |
| May 10, 2023 | 44.99 | 46.40 | 44.99 | 45.83 | 45.10 | 13,500 |
| May 9, 2023 | 44.22 | 44.30 | 44.20 | 44.28 | 43.57 | 2,600 |
| May 8, 2023 | 44.66 | 44.72 | 44.56 | 44.58 | 43.87 | 9,100 |
| May 5, 2023 | 43.99 | 44.67 | 43.99 | 44.66 | 43.94 | 2,500 |
| May 4, 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 41.87 | 200 |
| May 3, 2023 | 42.32 | 42.55 | 42.32 | 42.55 | 41.87 | 300 |
| May 2, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 42.55 | - |
| May 1, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 42.55 | 100 |
| Apr 28, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.57 | 500 |
| Apr 27, 2023 | 0.07 Dividend | |||||
| Apr 27, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.04 | - |
Related Tickers
MAR-UN.V Marwest Apartment Real Estate Investment Trust
0.8500
0.00%
BSRTF BSR Real Estate Investment Trust
10.80
-0.09%
CLPR Clipper Realty Inc.
3.9700
0.00%
CDPYF Canadian Apartment Properties Real Estate Investment Trust
31.66
+0.92%
AMH American Homes 4 Rent
36.41
+1.82%
MAA Mid-America Apartment Communities, Inc.
129.23
+1.60%
INVH Invitation Homes Inc.
34.72
+0.70%
CPT Camden Property Trust
99.62
+1.44%
EQR Equity Residential
65.14
+0.40%
AVB AvalonBay Communities, Inc.
191.45
+0.07%