DOC - Physicians Realty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201918.4318.4718.3318.3918.391,450,900
Nov 14, 201918.3818.4718.3518.4318.431,491,700
Nov 13, 201918.2018.4118.2018.3318.332,206,200
Nov 12, 201918.3518.4418.2018.2118.212,845,900
Nov 11, 201918.2018.2618.1418.2018.202,447,000
Nov 08, 201917.8618.1717.8618.1418.143,383,000
Nov 07, 201918.0518.1117.6317.9117.911,425,600
Nov 06, 201917.6218.1117.5818.0118.011,308,400
Nov 05, 201918.3318.3917.7817.8017.801,354,300
Nov 04, 201918.6218.6518.3418.3918.391,499,700
Nov 01, 201918.6618.6918.4418.6418.641,453,800
Oct 31, 201918.5818.6818.4918.6718.671,439,700
Oct 30, 201918.3418.6518.3318.5818.581,422,800
Oct 29, 201918.1018.3518.1018.3518.351,998,800
Oct 28, 201918.0318.1617.9918.0818.081,030,800
Oct 25, 201918.3218.3418.0018.0418.041,895,300
Oct 24, 201918.3918.4018.2318.3718.37988,500
Oct 23, 201918.1718.3518.0918.3518.351,611,100
Oct 22, 201918.2018.2118.1018.1118.11807,500
Oct 21, 201917.9618.1117.9118.1118.11693,900
Oct 18, 201917.9318.0017.8617.9517.95911,800
Oct 17, 201917.6317.9417.5817.9317.93949,500
Oct 16, 201917.5117.6117.4317.6017.60603,100
Oct 15, 201917.4817.5517.3917.5217.52631,100
Oct 14, 201917.5417.6017.4017.4817.48679,500
Oct 11, 201917.6317.7417.5217.5517.55857,300
Oct 10, 201917.6217.6717.5017.6017.60646,400
Oct 09, 201917.6717.7017.5517.5917.59843,400
Oct 08, 201917.5817.6917.4517.5917.59681,600
Oct 07, 201917.5217.7717.5217.5717.571,109,400
Oct 04, 201917.5117.6117.3917.5717.571,401,000
Oct 03, 201917.3617.6017.3217.4817.481,194,400
Oct 02, 201917.4517.4817.2517.3817.38893,800
Oct 02, 20190.23 Dividend
Oct 01, 201917.7617.7917.5017.5417.311,151,800
Sep 30, 201917.7917.8817.6817.7517.521,089,400
Sep 27, 201917.8017.8817.6717.7717.54952,000
Sep 26, 201917.7117.8317.6217.7817.55811,100
Sep 25, 201917.6517.7517.5317.6517.421,392,100
Sep 24, 201917.7217.7717.5217.6817.451,241,000
Sep 23, 201917.5017.7617.4617.6817.451,111,400
Sep 20, 201917.4217.6117.3917.4717.242,274,500
Sep 19, 201917.4217.5517.3717.4017.171,497,700
Sep 18, 201917.7217.7217.2317.4017.171,423,800
Sep 17, 201917.3617.5817.3517.5617.331,214,900
Sep 16, 201917.2917.3917.1817.3617.131,343,700
Sep 13, 201917.2417.5717.1617.2317.001,658,000
Sep 12, 201917.5117.5417.2417.2717.041,807,700
Sep 11, 201917.2417.4017.1617.3217.091,497,000
Sep 10, 201917.4917.5217.1217.1816.951,534,200
Sep 09, 201917.3417.5917.1717.5717.342,170,000
Sep 06, 201917.2917.3917.2117.2517.021,084,600
Sep 05, 201917.4017.4417.2017.2517.021,207,500
Sep 04, 201917.5417.6117.4117.4517.221,595,500
Sep 03, 201917.2917.6417.2817.4817.252,429,400
Aug 30, 201917.3317.4017.2917.3217.091,188,100
Aug 29, 201917.3817.4217.2617.3317.101,547,100
Aug 28, 201917.3717.4617.2417.2917.061,279,100
Aug 27, 201917.5217.6617.3517.3617.132,257,600
Aug 26, 201917.4117.4317.2517.4017.171,203,200
Aug 23, 201917.6217.8317.2417.2717.041,770,900
Aug 22, 201917.6017.7317.5517.6317.402,405,300
Aug 21, 201917.6917.7217.5017.5917.361,104,100
Aug 20, 201917.8217.8717.6217.6517.421,112,800
Aug 19, 201917.6717.8217.5417.7617.531,143,700
Aug 16, 201917.3717.6617.3317.6217.391,465,700
Aug 15, 201917.0817.3317.0617.3317.101,702,300
Aug 14, 201917.2617.2817.0617.1016.88951,000
Aug 13, 201917.2717.4017.1617.2417.01727,200
Aug 12, 201917.4217.5017.2217.3117.081,359,900
Aug 09, 201917.4017.5317.2817.4717.24801,700
Aug 08, 201917.1617.5316.9017.4817.251,260,300
Aug 07, 201916.7917.4116.5517.1216.901,947,600
Aug 06, 201916.8617.1916.7517.0116.791,165,900
Aug 05, 201917.0017.0016.5516.8616.641,781,500
Aug 02, 201916.9417.1716.9017.0816.86882,200
Aug 01, 201917.2217.3016.9516.9616.741,407,800
Jul 31, 201917.3617.4917.1117.2116.981,457,100
Jul 30, 201917.0917.3617.0917.3417.11806,700
Jul 29, 201917.2517.3317.1017.1616.93524,800
Jul 26, 201916.9217.2116.8317.1616.931,236,300
Jul 25, 201917.0417.0716.8216.8816.661,622,800
Jul 24, 201917.1317.2516.8617.0616.841,636,500
Jul 23, 201916.9017.1216.8317.0816.86957,500
Jul 22, 201916.9717.0616.8416.8716.65717,200
Jul 19, 201917.3117.3616.9016.9216.701,555,600
Jul 18, 201917.4217.4717.2317.3917.16984,800
Jul 17, 201917.3317.4617.2417.3617.131,321,800
Jul 16, 201917.3417.5017.2417.3017.071,051,000
Jul 15, 201917.5917.5917.3017.4717.241,190,500
Jul 12, 201917.5317.6217.3617.5517.321,373,400
Jul 11, 201917.7517.7517.4617.5117.282,219,700
Jul 10, 201917.8017.9117.6717.7717.541,132,800
Jul 09, 201917.6017.7417.5317.6917.461,186,100
Jul 08, 201917.5217.7517.4817.6217.391,169,600
Jul 05, 201917.3617.5417.0817.5117.281,354,700
Jul 03, 201917.3117.5817.2817.5017.27807,300
Jul 02, 201917.1517.3817.1117.2617.032,013,500
Jul 02, 20190.23 Dividend
Jul 01, 201917.6217.6217.0117.2916.842,138,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...