Other OTC - Delayed Quote • USD
Klépierre SA (KLPEF)
At close: April 26 at 2:42 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 | 26.90 | 26.90 | 26.90 | 26.86 | 26.86 | 1,674 |
| Apr 25, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
| Apr 24, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 200 |
| Apr 23, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Apr 22, 2024 | 25.69 | 27.04 | 25.69 | 27.04 | 27.04 | 5,300 |
| Apr 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Apr 18, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
| Apr 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 200 |
| Apr 16, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 600 |
| Apr 15, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Apr 12, 2024 | 25.65 | 25.70 | 25.25 | 25.25 | 25.25 | 300 |
| Apr 11, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| Apr 10, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 400 |
| Apr 9, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Apr 8, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Apr 5, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Apr 4, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| Apr 3, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 500 |
| Apr 2, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Apr 1, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
| Mar 28, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| Mar 27, 2024 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | 1,300 |
| Mar 26, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 25, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 22, 2024 | 0.98 Dividend | |||||
| Mar 22, 2024 | 25.70 | 25.70 | 25.03 | 25.03 | 25.03 | 200 |
| Mar 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 100 |
| Mar 20, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.33 | 100 |
| Mar 19, 2024 | 25.84 | 25.84 | 25.70 | 25.70 | 24.75 | 2,900 |
| Mar 18, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| Mar 15, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| Mar 14, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.48 | - |
| Mar 13, 2024 | 26.18 | 26.45 | 26.18 | 26.45 | 25.48 | 2,200 |
| Mar 12, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | - |
| Mar 11, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.47 | 200 |
| Mar 8, 2024 | 26.06 | 26.06 | 25.60 | 25.60 | 24.66 | 1,200 |
| Mar 7, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | - |
| Mar 6, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 24.83 | 1,100 |
| Mar 5, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | - |
| Mar 4, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.45 | 1,100 |
| Mar 1, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | - |
| Feb 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.47 | 500 |
| Feb 28, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.28 | 200 |
| Feb 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | - |
| Feb 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.14 | 200 |
| Feb 23, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.91 | 100 |
| Feb 22, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
| Feb 21, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.68 | - |
| Feb 20, 2024 | 25.89 | 25.89 | 25.62 | 25.62 | 24.68 | 400 |
| Feb 16, 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 24.50 | 10,100 |
| Feb 15, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.16 | - |
| Feb 14, 2024 | 24.50 | 24.58 | 24.04 | 24.04 | 23.16 | 2,800 |
| Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 3,300 |
| Feb 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | - |
| Feb 9, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 4,600 |
| Feb 8, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.61 | - |
| Feb 7, 2024 | 25.63 | 25.63 | 25.50 | 25.55 | 24.61 | 600 |
| Feb 6, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 24.86 | 400 |
| Feb 5, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.18 | 200 |
| Feb 2, 2024 | 25.24 | 25.24 | 24.99 | 24.99 | 24.07 | 400 |
| Feb 1, 2024 | 25.67 | 25.67 | 25.32 | 25.60 | 24.66 | 2,100 |
| Jan 31, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | - |
| Jan 30, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.51 | 100 |
| Jan 29, 2024 | 25.68 | 25.85 | 25.60 | 25.76 | 24.81 | 1,600 |
| Jan 26, 2024 | 26.13 | 26.23 | 26.13 | 26.23 | 25.27 | 400 |
| Jan 25, 2024 | 26.08 | 26.13 | 26.08 | 26.13 | 25.17 | 200 |
| Jan 24, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.06 | 100 |
| Jan 23, 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 24.77 | 1,800 |
| Jan 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | - |
| Jan 19, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | 1,200 |
| Jan 18, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| Jan 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 2,000 |
| Jan 16, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| Jan 12, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 3,300 |
| Jan 11, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| Jan 10, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,000 |
| Jan 9, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | - |
| Jan 8, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.17 | 1,600 |
| Jan 5, 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 25.67 | 800 |
| Jan 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| Jan 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| Jan 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | - |
| Dec 29, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.01 | 1,500 |
| Dec 28, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| Dec 27, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| Dec 26, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| Dec 22, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | - |
| Dec 21, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.53 | 100 |
| Dec 20, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.18 | 100 |
| Dec 19, 2023 | 27.22 | 27.22 | 27.02 | 27.02 | 26.03 | 200 |
| Dec 18, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
| Dec 15, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.00 | - |
| Dec 14, 2023 | 26.65 | 27.19 | 26.65 | 26.99 | 26.00 | 900 |
| Dec 13, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.66 | 200 |
| Dec 12, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
| Dec 11, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
| Dec 8, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
| Dec 7, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
| Dec 6, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | - |
| Dec 5, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.33 | 1,400 |
| Dec 4, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | 1,000 |
| Dec 1, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | 1,000 |
| Nov 30, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | 1,000 |
| Nov 29, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | - |
| Nov 28, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | - |
| Nov 27, 2023 | 25.13 | 25.25 | 25.13 | 25.25 | 24.32 | 400 |
| Nov 24, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.84 | - |
| Nov 22, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 23.84 | 1,100 |
| Nov 21, 2023 | 24.84 | 24.84 | 24.75 | 24.75 | 23.84 | 2,600 |
| Nov 20, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 24.39 | 200 |
| Nov 17, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.08 | 1,200 |
| Nov 16, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.08 | - |
| Nov 15, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.08 | - |
| Nov 14, 2023 | 24.87 | 25.02 | 24.87 | 25.00 | 24.08 | 2,100 |
| Nov 13, 2023 | 23.97 | 24.19 | 23.97 | 24.19 | 23.30 | 600 |
| Nov 10, 2023 | 24.14 | 24.14 | 23.79 | 23.79 | 22.92 | 2,500 |
| Nov 9, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | 600 |
| Nov 8, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 24.64 | - |
| Nov 7, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 24.64 | 2,000 |
| Nov 6, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 24.64 | 200 |
| Nov 3, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 23.59 | - |
| Nov 2, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 23.59 | - |
| Nov 1, 2023 | 24.74 | 24.74 | 24.49 | 24.49 | 23.59 | 500 |
| Oct 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | - |
| Oct 30, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.12 | 300 |
| Oct 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.73 | 1,000 |
| Oct 26, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 22.73 | 2,200 |
| Oct 25, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 22.57 | 2,000 |
| Oct 24, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 22.57 | 200 |
| Oct 23, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.10 | 1,300 |
| Oct 20, 2023 | 22.89 | 23.00 | 22.73 | 23.00 | 22.15 | 1,700 |
| Oct 19, 2023 | 23.00 | 23.00 | 22.95 | 22.95 | 22.11 | 2,400 |
| Oct 18, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.90 | - |
| Oct 17, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.90 | 100 |
| Oct 16, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.44 | 1,300 |
| Oct 13, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.44 | 2,700 |
| Oct 12, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 23.30 | - |
| Oct 11, 2023 | 24.08 | 24.19 | 24.08 | 24.19 | 23.30 | 17,300 |
| Oct 10, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 23.14 | 800 |
| Oct 9, 2023 | 23.80 | 24.02 | 23.80 | 24.02 | 23.14 | 700 |
| Oct 6, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 22.98 | 100 |
| Oct 5, 2023 | 24.18 | 24.18 | 23.65 | 23.65 | 22.78 | 500 |
| Oct 4, 2023 | 23.50 | 23.80 | 23.50 | 23.80 | 22.92 | 1,300 |
| Oct 3, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 3,000 |
| Oct 2, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 2,000 |
| Sep 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.60 | 200 |
| Sep 28, 2023 | 23.75 | 24.18 | 23.75 | 24.18 | 23.29 | 3,300 |
| Sep 27, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.06 | 1,000 |
| Sep 26, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.06 | 3,100 |
| Sep 25, 2023 | 25.04 | 25.17 | 24.81 | 24.98 | 24.06 | 2,800 |
| Sep 22, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 1,000 |
| Sep 21, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | - |
| Sep 20, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 25.62 | 200 |
| Sep 19, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 25.84 | 200 |
| Sep 18, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 25.84 | - |
| Sep 15, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 25.84 | 1,100 |
| Sep 14, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.37 | - |
| Sep 13, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.37 | - |
| Sep 12, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 25.37 | - |
| Sep 11, 2023 | 25.93 | 26.34 | 25.93 | 26.34 | 25.37 | 400 |
| Sep 8, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 24.93 | - |
| Sep 7, 2023 | 26.16 | 26.16 | 25.88 | 25.88 | 24.93 | 17,900 |
| Sep 6, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 25.09 | - |
| Sep 5, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 25.09 | 500 |
| Sep 1, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 24.73 | - |
| Aug 31, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 24.73 | - |
| Aug 30, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 24.73 | - |
| Aug 29, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 24.73 | 3,300 |
| Aug 28, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.41 | 1,000 |
| Aug 25, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.41 | 1,000 |
| Aug 24, 2023 | 25.48 | 25.48 | 25.34 | 25.34 | 24.41 | 300 |
| Aug 23, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 24.59 | - |
| Aug 22, 2023 | 25.50 | 25.53 | 25.50 | 25.53 | 24.59 | 500 |
| Aug 21, 2023 | 25.55 | 25.63 | 25.55 | 25.63 | 24.69 | 300 |
| Aug 18, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 24.69 | 4,100 |
| Aug 17, 2023 | 25.90 | 25.92 | 25.90 | 25.92 | 24.96 | 700 |
| Aug 16, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.95 | - |
| Aug 15, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.95 | 2,100 |
| Aug 14, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 24.95 | 600 |
| Aug 11, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.02 | 2,200 |
| Aug 10, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 25.27 | 100 |
| Aug 9, 2023 | 26.28 | 26.28 | 26.24 | 26.24 | 25.27 | 2,100 |
| Aug 8, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.03 | 2,000 |
| Aug 7, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 25.57 | 2,900 |
| Aug 4, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 25.57 | - |
| Aug 3, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 25.57 | 100 |
| Aug 2, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 25.57 | 100 |
| Aug 1, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 25.57 | 2,100 |
| Jul 31, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.27 | - |
| Jul 28, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.27 | 200 |
| Jul 27, 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.29 | 2,300 |
| Jul 26, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.27 | - |
| Jul 25, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 25.27 | 200 |
| Jul 24, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | - |
| Jul 21, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | - |
| Jul 20, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | - |
| Jul 19, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | - |
| Jul 18, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | 2,000 |
| Jul 17, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.63 | 200 |
| Jul 14, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 25.78 | 2,700 |
| Jul 13, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.90 | 7,900 |
| Jul 12, 2023 | 26.55 | 26.55 | 26.00 | 26.22 | 25.25 | 5,200 |
| Jul 11, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.47 | 1,000 |
| Jul 10, 2023 | 24.60 | 24.60 | 24.37 | 24.37 | 23.47 | 1,100 |
| Jul 7, 2023 | 0.96 Dividend | |||||
| Jul 7, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 23.56 | 7,500 |
| Jul 6, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 23.02 | 5,000 |
| Jul 5, 2023 | 25.90 | 25.99 | 25.90 | 25.99 | 24.07 | 3,100 |
| Jul 3, 2023 | 25.00 | 25.75 | 24.81 | 25.75 | 23.85 | 2,700 |
| Jun 30, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 22.48 | 4,200 |
| Jun 29, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.27 | 1,000 |
| Jun 28, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.27 | 6,100 |
| Jun 27, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 22.27 | 300 |
| Jun 26, 2023 | 23.64 | 23.64 | 23.64 | 23.64 | 21.89 | - |
| Jun 23, 2023 | 23.52 | 23.64 | 23.52 | 23.64 | 21.89 | 9,300 |
| Jun 22, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 22.07 | 400 |
| Jun 21, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.92 | - |
| Jun 20, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.92 | - |
| Jun 16, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 22.92 | 500 |
| Jun 15, 2023 | 24.10 | 24.38 | 24.10 | 24.38 | 22.58 | 200 |
| Jun 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.23 | 2,200 |
| Jun 13, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 22.22 | 3,200 |
| Jun 12, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.23 | - |
| Jun 9, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.23 | - |
| Jun 8, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.23 | 100 |
| Jun 7, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.23 | 500 |
| Jun 6, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 21.62 | - |
| Jun 5, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 21.62 | 200 |
| Jun 2, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 21.87 | 1,100 |
| Jun 1, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.11 | - |
| May 31, 2023 | 22.39 | 22.80 | 22.39 | 22.80 | 21.11 | 1,300 |
| May 30, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 20.74 | - |
| May 26, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 20.74 | 100 |
| May 25, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 21.37 | - |
| May 24, 2023 | 23.00 | 23.08 | 23.00 | 23.08 | 21.37 | 5,800 |
| May 23, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 20.95 | - |
| May 22, 2023 | 22.38 | 22.62 | 22.30 | 22.62 | 20.95 | 5,900 |
| May 19, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.28 | 100 |
| May 18, 2023 | 23.16 | 23.16 | 21.90 | 21.90 | 20.28 | 300 |
| May 17, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 21.80 | - |
| May 16, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 21.80 | - |
| May 15, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 21.80 | 200 |
| May 12, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 21.11 | 1,000 |
| May 11, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 22.30 | - |
| May 10, 2023 | 23.75 | 24.08 | 23.75 | 24.08 | 22.30 | 1,600 |
| May 9, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 22.01 | 2,900 |
| May 8, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 22.43 | - |
| May 5, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 22.43 | 500 |
| May 4, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.69 | - |
| May 3, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.69 | - |
| May 2, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.69 | 500 |
| May 1, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 23.34 | - |
| Apr 28, 2023 | 25.47 | 25.47 | 25.20 | 25.20 | 23.34 | 1,100 |
| Apr 27, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 23.11 | - |
Related Tickers
URW.PA Unibail-Rodamco-Westfield SE
77.66
+1.07%
ALX Alexander's, Inc.
206.90
-2.19%
SRG Seritage Growth Properties
9.32
-1.27%
MAC The Macerich Company
15.67
+1.89%
NNN NNN REIT, Inc.
40.76
-0.66%
ADC Agree Realty Corporation
57.77
-0.48%
SPG Simon Property Group, Inc.
142.36
-0.26%
O Realty Income Corporation
53.71
-0.17%