NYSE - Delayed Quote • USD
The Macerich Company (MAC)
At close: April 25 at 4:00 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 25, 2024 | 15.28 | 15.52 | 15.16 | 15.38 | 15.38 | 1,238,900 |
Apr 24, 2024 | 16.03 | 16.11 | 15.56 | 15.64 | 15.64 | 1,505,600 |
Apr 23, 2024 | 15.70 | 16.39 | 15.67 | 16.14 | 16.14 | 1,369,000 |
Apr 22, 2024 | 15.47 | 15.77 | 15.28 | 15.69 | 15.69 | 1,044,000 |
Apr 19, 2024 | 15.16 | 15.49 | 15.13 | 15.29 | 15.29 | 1,292,400 |
Apr 18, 2024 | 15.47 | 15.61 | 15.13 | 15.17 | 15.17 | 1,680,100 |
Apr 17, 2024 | 15.91 | 16.02 | 15.37 | 15.37 | 15.37 | 1,608,300 |
Apr 16, 2024 | 15.79 | 15.98 | 15.57 | 15.79 | 15.79 | 1,740,000 |
Apr 15, 2024 | 16.13 | 16.29 | 15.84 | 15.96 | 15.96 | 2,113,300 |
Apr 12, 2024 | 16.16 | 16.27 | 15.84 | 16.08 | 16.08 | 1,646,000 |
Apr 11, 2024 | 15.84 | 16.30 | 15.66 | 16.22 | 16.22 | 1,944,600 |
Apr 10, 2024 | 15.75 | 15.94 | 15.45 | 15.77 | 15.77 | 1,803,700 |
Apr 9, 2024 | 16.27 | 16.39 | 16.06 | 16.39 | 16.39 | 1,407,300 |
Apr 8, 2024 | 16.12 | 16.43 | 16.12 | 16.24 | 16.24 | 1,155,800 |
Apr 5, 2024 | 15.88 | 16.21 | 15.84 | 16.11 | 16.11 | 1,174,100 |
Apr 4, 2024 | 16.46 | 16.61 | 15.85 | 15.92 | 15.92 | 968,200 |
Apr 3, 2024 | 16.12 | 16.41 | 16.00 | 16.18 | 16.18 | 1,389,300 |
Apr 2, 2024 | 16.40 | 16.45 | 16.03 | 16.22 | 16.22 | 2,156,600 |
Apr 1, 2024 | 17.16 | 17.20 | 16.70 | 16.79 | 16.79 | 1,024,500 |
Mar 28, 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 17.23 | 1,460,400 |
Mar 27, 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 17.09 | 1,319,800 |
Mar 26, 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 16.67 | 1,330,500 |
Mar 25, 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 16.71 | 979,700 |
Mar 22, 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 17.00 | 1,407,900 |
Mar 21, 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 17.24 | 2,381,100 |
Mar 20, 2024 | 16.40 | 17.05 | 16.40 | 17.02 | 17.02 | 1,530,100 |
Mar 19, 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 16.58 | 1,441,100 |
Mar 18, 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 16.43 | 1,495,000 |
Mar 15, 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 16.13 | 2,775,700 |
Mar 14, 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 15.95 | 2,022,000 |
Mar 13, 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 16.39 | 2,071,600 |
Mar 12, 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 15.90 | 1,441,700 |
Mar 11, 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 15.94 | 1,916,000 |
Mar 8, 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 16.28 | 1,445,500 |
Mar 7, 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 16.26 | 1,908,000 |
Mar 6, 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 15.99 | 1,833,500 |
Mar 5, 2024 | 16.50 | 16.61 | 15.91 | 15.97 | 15.97 | 2,516,000 |
Mar 4, 2024 | 16.43 | 16.82 | 16.33 | 16.70 | 16.70 | 1,722,300 |
Mar 1, 2024 | 16.47 | 16.63 | 16.22 | 16.52 | 16.52 | 2,635,000 |
Feb 29, 2024 | 16.71 | 16.76 | 16.17 | 16.41 | 16.41 | 3,814,700 |
Feb 28, 2024 | 16.12 | 16.71 | 16.09 | 16.38 | 16.38 | 2,691,500 |
Feb 27, 2024 | 16.72 | 16.72 | 16.18 | 16.37 | 16.37 | 2,501,800 |
Feb 26, 2024 | 16.74 | 16.91 | 16.50 | 16.52 | 16.52 | 1,067,400 |
Feb 23, 2024 | 17.10 | 17.14 | 16.58 | 16.74 | 16.74 | 1,665,200 |
Feb 22, 2024 | 17.27 | 17.50 | 17.15 | 17.16 | 17.16 | 1,594,200 |
Feb 21, 2024 | 17.16 | 17.40 | 17.10 | 17.21 | 17.21 | 1,926,900 |
Feb 20, 2024 | 16.93 | 17.26 | 16.83 | 17.25 | 17.25 | 1,841,800 |
Feb 16, 2024 | 17.06 | 17.69 | 17.04 | 17.22 | 17.22 | 2,922,000 |
Feb 15, 2024 | 0.17 Dividend | |||||
Feb 15, 2024 | 16.91 | 17.51 | 16.79 | 17.47 | 17.47 | 3,953,800 |
Feb 14, 2024 | 16.97 | 17.01 | 16.52 | 16.78 | 16.61 | 3,120,000 |
Feb 13, 2024 | 16.33 | 16.74 | 16.01 | 16.73 | 16.56 | 3,183,400 |
Feb 12, 2024 | 16.97 | 17.13 | 16.84 | 17.12 | 16.95 | 2,837,500 |
Feb 9, 2024 | 17.16 | 17.26 | 16.65 | 16.93 | 16.76 | 3,180,500 |
Feb 8, 2024 | 16.93 | 17.15 | 16.62 | 17.13 | 16.96 | 3,072,900 |
Feb 7, 2024 | 16.13 | 17.36 | 16.12 | 16.96 | 16.79 | 3,850,900 |
Feb 6, 2024 | 15.65 | 16.65 | 15.65 | 16.61 | 16.44 | 3,858,100 |
Feb 5, 2024 | 15.13 | 15.94 | 15.02 | 15.73 | 15.57 | 2,759,900 |
Feb 2, 2024 | 15.47 | 15.67 | 15.24 | 15.48 | 15.32 | 1,677,100 |
Feb 1, 2024 | 15.81 | 15.86 | 15.13 | 15.81 | 15.65 | 2,376,800 |
Jan 31, 2024 | 16.14 | 16.43 | 15.76 | 15.79 | 15.63 | 1,938,800 |
Jan 30, 2024 | 16.59 | 16.73 | 16.12 | 16.12 | 15.96 | 1,737,500 |
Jan 29, 2024 | 16.68 | 16.80 | 16.58 | 16.75 | 16.58 | 1,237,500 |
Jan 26, 2024 | 16.71 | 16.81 | 16.55 | 16.68 | 16.51 | 1,585,600 |
Jan 25, 2024 | 16.60 | 16.84 | 16.45 | 16.63 | 16.46 | 1,597,100 |
Jan 24, 2024 | 16.54 | 16.69 | 16.17 | 16.31 | 16.14 | 2,363,200 |
Jan 23, 2024 | 16.22 | 16.35 | 15.91 | 16.29 | 16.12 | 2,277,300 |
Jan 22, 2024 | 15.82 | 16.17 | 15.70 | 16.02 | 15.86 | 1,979,600 |
Jan 19, 2024 | 15.39 | 15.66 | 15.09 | 15.66 | 15.50 | 1,758,800 |
Jan 18, 2024 | 15.49 | 15.53 | 15.02 | 15.27 | 15.12 | 1,716,200 |
Jan 17, 2024 | 15.17 | 15.60 | 15.01 | 15.36 | 15.20 | 2,227,300 |
Jan 16, 2024 | 15.44 | 15.65 | 15.34 | 15.55 | 15.39 | 1,494,200 |
Jan 12, 2024 | 15.92 | 15.93 | 15.47 | 15.69 | 15.53 | 1,004,800 |
Jan 11, 2024 | 15.54 | 15.68 | 15.31 | 15.57 | 15.41 | 1,263,000 |
Jan 10, 2024 | 15.41 | 15.84 | 15.38 | 15.71 | 15.55 | 1,152,500 |
Jan 9, 2024 | 15.09 | 15.47 | 14.98 | 15.43 | 15.27 | 1,470,200 |
Jan 8, 2024 | 14.92 | 15.43 | 14.90 | 15.39 | 15.23 | 1,292,500 |
Jan 5, 2024 | 14.72 | 15.30 | 14.66 | 14.95 | 14.80 | 1,051,200 |
Jan 4, 2024 | 14.77 | 15.05 | 14.71 | 14.95 | 14.80 | 1,336,800 |
Jan 3, 2024 | 15.26 | 15.33 | 14.74 | 14.89 | 14.74 | 1,860,200 |
Jan 2, 2024 | 15.34 | 15.69 | 15.17 | 15.55 | 15.39 | 1,410,000 |
Dec 29, 2023 | 15.82 | 15.92 | 15.42 | 15.43 | 15.27 | 1,876,400 |
Dec 28, 2023 | 15.58 | 15.95 | 15.58 | 15.94 | 15.78 | 1,394,700 |
Dec 27, 2023 | 15.62 | 15.85 | 15.50 | 15.70 | 15.54 | 1,155,300 |
Dec 26, 2023 | 15.50 | 15.77 | 15.37 | 15.66 | 15.50 | 949,600 |
Dec 22, 2023 | 15.74 | 15.89 | 15.36 | 15.41 | 15.25 | 1,446,100 |
Dec 21, 2023 | 15.58 | 15.80 | 15.36 | 15.62 | 15.46 | 1,679,500 |
Dec 20, 2023 | 15.60 | 15.89 | 15.24 | 15.29 | 15.14 | 2,087,900 |
Dec 19, 2023 | 15.78 | 15.98 | 15.64 | 15.65 | 15.49 | 2,032,500 |
Dec 18, 2023 | 16.02 | 16.18 | 15.58 | 15.63 | 15.47 | 2,096,300 |
Dec 15, 2023 | 16.43 | 16.46 | 15.89 | 16.00 | 15.84 | 6,178,000 |
Dec 14, 2023 | 15.00 | 16.54 | 14.92 | 16.40 | 16.23 | 7,631,200 |
Dec 13, 2023 | 13.49 | 14.88 | 13.43 | 14.58 | 14.43 | 4,525,600 |
Dec 12, 2023 | 13.61 | 13.66 | 13.45 | 13.50 | 13.36 | 2,184,900 |
Dec 11, 2023 | 13.33 | 13.67 | 13.24 | 13.61 | 13.47 | 1,445,000 |
Dec 8, 2023 | 13.10 | 13.44 | 13.02 | 13.39 | 13.25 | 1,965,400 |
Dec 7, 2023 | 12.78 | 13.18 | 12.66 | 13.17 | 13.04 | 2,509,300 |
Dec 6, 2023 | 12.68 | 12.98 | 12.62 | 12.77 | 12.64 | 2,043,400 |
Dec 5, 2023 | 12.45 | 12.57 | 12.25 | 12.50 | 12.37 | 1,381,300 |
Dec 4, 2023 | 12.01 | 12.50 | 11.94 | 12.48 | 12.35 | 1,697,300 |
Dec 1, 2023 | 11.43 | 12.23 | 11.37 | 12.13 | 12.01 | 2,296,000 |
Nov 30, 2023 | 11.40 | 11.57 | 11.30 | 11.47 | 11.35 | 1,311,200 |
Nov 29, 2023 | 11.50 | 11.84 | 11.36 | 11.36 | 11.24 | 1,279,900 |
Nov 28, 2023 | 11.01 | 11.35 | 10.86 | 11.35 | 11.24 | 1,273,600 |
Nov 27, 2023 | 10.92 | 11.10 | 10.75 | 11.04 | 10.93 | 1,720,100 |
Nov 24, 2023 | 10.99 | 11.03 | 10.86 | 10.99 | 10.88 | 501,600 |
Nov 22, 2023 | 11.10 | 11.15 | 10.93 | 10.96 | 10.85 | 1,108,400 |
Nov 21, 2023 | 11.13 | 11.18 | 10.98 | 10.98 | 10.87 | 1,024,400 |
Nov 20, 2023 | 11.33 | 11.36 | 11.11 | 11.36 | 11.24 | 910,000 |
Nov 17, 2023 | 11.40 | 11.45 | 11.24 | 11.32 | 11.21 | 1,648,500 |
Nov 16, 2023 | 11.64 | 11.64 | 11.08 | 11.20 | 11.09 | 1,416,200 |
Nov 15, 2023 | 11.32 | 11.80 | 11.32 | 11.65 | 11.53 | 3,364,600 |
Nov 14, 2023 | 10.65 | 11.40 | 10.61 | 11.39 | 11.27 | 3,814,300 |
Nov 13, 2023 | 10.22 | 10.27 | 10.00 | 10.09 | 9.99 | 1,153,000 |
Nov 10, 2023 | 10.11 | 10.37 | 9.90 | 10.33 | 10.23 | 1,788,700 |
Nov 9, 2023 | 10.33 | 10.33 | 9.91 | 9.95 | 9.85 | 1,629,500 |
Nov 8, 2023 | 0.17 Dividend | |||||
Nov 8, 2023 | 10.42 | 10.42 | 10.17 | 10.22 | 10.12 | 1,540,800 |
Nov 7, 2023 | 10.57 | 10.58 | 10.40 | 10.57 | 10.29 | 1,227,100 |
Nov 6, 2023 | 11.16 | 11.16 | 10.51 | 10.57 | 10.29 | 1,996,300 |
Nov 3, 2023 | 10.80 | 11.28 | 10.74 | 11.22 | 10.93 | 1,819,100 |
Nov 2, 2023 | 10.15 | 10.48 | 10.07 | 10.44 | 10.17 | 1,692,900 |
Nov 1, 2023 | 9.75 | 9.97 | 9.65 | 9.81 | 9.55 | 2,748,500 |
Oct 31, 2023 | 9.86 | 10.11 | 9.21 | 9.72 | 9.47 | 3,180,900 |
Oct 30, 2023 | 9.82 | 9.99 | 9.65 | 9.76 | 9.51 | 1,992,500 |
Oct 27, 2023 | 10.18 | 10.19 | 9.64 | 9.71 | 9.46 | 1,649,600 |
Oct 26, 2023 | 9.91 | 10.14 | 9.81 | 10.11 | 9.85 | 3,103,300 |
Oct 25, 2023 | 10.29 | 10.41 | 9.87 | 9.91 | 9.65 | 2,653,900 |
Oct 24, 2023 | 10.47 | 10.64 | 10.36 | 10.38 | 10.11 | 2,160,100 |
Oct 23, 2023 | 10.46 | 10.67 | 10.32 | 10.33 | 10.06 | 1,687,100 |
Oct 20, 2023 | 10.71 | 10.86 | 10.53 | 10.56 | 10.28 | 2,048,300 |
Oct 19, 2023 | 10.86 | 11.10 | 10.65 | 10.66 | 10.38 | 1,895,100 |
Oct 18, 2023 | 11.20 | 11.23 | 10.96 | 10.97 | 10.68 | 1,317,400 |
Oct 17, 2023 | 10.96 | 11.38 | 10.96 | 11.30 | 11.01 | 1,866,500 |
Oct 16, 2023 | 11.00 | 11.19 | 10.89 | 11.03 | 10.74 | 1,759,300 |
Oct 13, 2023 | 11.01 | 11.01 | 10.67 | 10.86 | 10.58 | 1,266,900 |
Oct 12, 2023 | 10.99 | 10.99 | 10.71 | 10.91 | 10.63 | 1,055,400 |
Oct 11, 2023 | 10.87 | 11.11 | 10.83 | 11.01 | 10.72 | 839,200 |
Oct 10, 2023 | 10.67 | 10.94 | 10.67 | 10.77 | 10.49 | 802,600 |
Oct 9, 2023 | 10.40 | 10.70 | 10.32 | 10.61 | 10.33 | 742,200 |
Oct 6, 2023 | 10.41 | 10.79 | 10.27 | 10.53 | 10.26 | 1,916,500 |
Oct 5, 2023 | 10.57 | 10.68 | 10.39 | 10.51 | 10.24 | 1,456,100 |
Oct 4, 2023 | 10.59 | 10.79 | 10.48 | 10.67 | 10.39 | 1,507,800 |
Oct 3, 2023 | 10.71 | 10.73 | 10.38 | 10.53 | 10.26 | 1,183,800 |
Oct 2, 2023 | 11.10 | 11.28 | 10.68 | 10.82 | 10.54 | 2,400,200 |
Sep 29, 2023 | 11.60 | 11.60 | 10.65 | 10.91 | 10.63 | 2,739,100 |
Sep 28, 2023 | 11.04 | 11.39 | 10.98 | 11.35 | 11.05 | 1,490,900 |
Sep 27, 2023 | 11.03 | 11.30 | 10.94 | 10.97 | 10.68 | 1,123,200 |
Sep 26, 2023 | 11.08 | 11.23 | 10.82 | 10.97 | 10.68 | 1,800,500 |
Sep 25, 2023 | 11.20 | 11.38 | 11.18 | 11.23 | 10.94 | 845,500 |
Sep 22, 2023 | 11.49 | 11.59 | 11.32 | 11.32 | 11.03 | 728,000 |
Sep 21, 2023 | 11.74 | 11.81 | 11.45 | 11.46 | 11.16 | 957,900 |
Sep 20, 2023 | 12.15 | 12.33 | 11.84 | 11.85 | 11.54 | 868,400 |
Sep 19, 2023 | 11.86 | 12.04 | 11.86 | 12.00 | 11.69 | 938,300 |
Sep 18, 2023 | 12.14 | 12.14 | 11.81 | 11.84 | 11.53 | 1,309,300 |
Sep 15, 2023 | 12.01 | 12.26 | 11.94 | 12.23 | 11.91 | 4,774,600 |
Sep 14, 2023 | 11.87 | 12.15 | 11.82 | 12.15 | 11.83 | 1,529,100 |
Sep 13, 2023 | 11.82 | 11.87 | 11.63 | 11.71 | 11.40 | 1,323,700 |
Sep 12, 2023 | 11.81 | 11.89 | 11.73 | 11.88 | 11.57 | 940,400 |
Sep 11, 2023 | 11.85 | 11.89 | 11.72 | 11.81 | 11.50 | 1,011,200 |
Sep 8, 2023 | 11.81 | 11.85 | 11.69 | 11.75 | 11.44 | 907,500 |
Sep 7, 2023 | 11.81 | 11.89 | 11.67 | 11.82 | 11.51 | 879,600 |
Sep 6, 2023 | 11.64 | 11.87 | 11.50 | 11.86 | 11.55 | 918,900 |
Sep 5, 2023 | 11.69 | 11.89 | 11.60 | 11.64 | 11.34 | 1,027,500 |
Sep 1, 2023 | 11.84 | 11.99 | 11.79 | 11.82 | 11.51 | 884,900 |
Aug 31, 2023 | 11.79 | 11.84 | 11.52 | 11.69 | 11.39 | 1,732,600 |
Aug 30, 2023 | 11.74 | 11.78 | 11.57 | 11.68 | 11.38 | 1,111,200 |
Aug 29, 2023 | 11.37 | 11.75 | 11.25 | 11.75 | 11.44 | 1,208,100 |
Aug 28, 2023 | 11.12 | 11.48 | 11.12 | 11.33 | 11.03 | 1,423,300 |
Aug 25, 2023 | 11.20 | 11.25 | 11.04 | 11.04 | 10.75 | 621,600 |
Aug 24, 2023 | 11.13 | 11.40 | 11.06 | 11.11 | 10.82 | 1,000,300 |
Aug 23, 2023 | 11.15 | 11.35 | 11.02 | 11.20 | 10.91 | 1,152,400 |
Aug 22, 2023 | 11.40 | 11.43 | 10.98 | 11.08 | 10.79 | 1,552,000 |
Aug 21, 2023 | 11.65 | 11.67 | 11.20 | 11.30 | 11.01 | 1,332,500 |
Aug 18, 2023 | 11.34 | 11.70 | 11.34 | 11.63 | 11.33 | 1,313,900 |
Aug 17, 2023 | 0.17 Dividend | |||||
Aug 17, 2023 | 11.77 | 11.83 | 11.50 | 11.51 | 11.21 | 1,484,600 |
Aug 16, 2023 | 12.24 | 12.29 | 11.92 | 11.92 | 11.44 | 1,431,100 |
Aug 15, 2023 | 12.45 | 12.49 | 12.20 | 12.28 | 11.79 | 1,718,900 |
Aug 14, 2023 | 12.56 | 12.84 | 12.48 | 12.62 | 12.12 | 1,647,600 |
Aug 11, 2023 | 12.45 | 12.65 | 12.39 | 12.63 | 12.13 | 1,455,100 |
Aug 10, 2023 | 12.69 | 12.99 | 12.46 | 12.51 | 12.01 | 1,251,700 |
Aug 9, 2023 | 12.90 | 12.90 | 12.64 | 12.66 | 12.15 | 2,605,300 |
Aug 8, 2023 | 12.50 | 12.90 | 12.31 | 12.83 | 12.32 | 1,315,600 |
Aug 7, 2023 | 12.52 | 12.85 | 12.51 | 12.80 | 12.29 | 1,638,300 |
Aug 4, 2023 | 12.60 | 12.85 | 12.53 | 12.61 | 12.11 | 985,200 |
Aug 3, 2023 | 12.71 | 12.71 | 12.35 | 12.59 | 12.09 | 1,325,600 |
Aug 2, 2023 | 12.69 | 12.90 | 12.56 | 12.90 | 12.38 | 1,492,700 |
Aug 1, 2023 | 12.56 | 12.90 | 12.56 | 12.90 | 12.38 | 1,706,400 |
Jul 31, 2023 | 12.63 | 12.81 | 12.59 | 12.75 | 12.24 | 2,022,000 |
Jul 28, 2023 | 12.46 | 12.66 | 12.37 | 12.63 | 12.13 | 1,656,200 |
Jul 27, 2023 | 12.66 | 12.72 | 12.27 | 12.31 | 11.82 | 1,780,800 |
Jul 26, 2023 | 12.38 | 12.62 | 12.37 | 12.55 | 12.05 | 1,389,600 |
Jul 25, 2023 | 12.59 | 12.74 | 12.42 | 12.45 | 11.95 | 2,654,500 |
Jul 24, 2023 | 12.54 | 12.84 | 12.54 | 12.69 | 12.18 | 1,758,000 |
Jul 21, 2023 | 12.86 | 12.90 | 12.51 | 12.52 | 12.02 | 2,437,100 |
Jul 20, 2023 | 12.75 | 12.86 | 12.60 | 12.75 | 12.24 | 2,717,600 |
Jul 19, 2023 | 12.40 | 12.83 | 12.37 | 12.81 | 12.30 | 3,070,800 |
Jul 18, 2023 | 11.89 | 12.35 | 11.87 | 12.31 | 11.82 | 3,658,400 |
Jul 17, 2023 | 11.75 | 11.91 | 11.60 | 11.87 | 11.40 | 2,886,700 |
Jul 14, 2023 | 11.89 | 11.92 | 11.57 | 11.76 | 11.29 | 2,491,000 |
Jul 13, 2023 | 12.12 | 12.16 | 11.87 | 11.96 | 11.48 | 2,807,100 |
Jul 12, 2023 | 12.30 | 12.42 | 12.13 | 12.13 | 11.65 | 4,603,800 |
Jul 11, 2023 | 11.55 | 12.18 | 11.49 | 12.11 | 11.63 | 3,574,500 |
Jul 10, 2023 | 11.31 | 11.55 | 11.28 | 11.51 | 11.05 | 3,883,600 |
Jul 7, 2023 | 11.23 | 11.57 | 11.23 | 11.34 | 10.89 | 4,231,800 |
Jul 6, 2023 | 11.15 | 11.30 | 10.98 | 11.28 | 10.83 | 1,695,500 |
Jul 5, 2023 | 11.29 | 11.53 | 11.11 | 11.35 | 10.90 | 1,280,900 |
Jul 3, 2023 | 11.28 | 11.49 | 11.28 | 11.42 | 10.96 | 678,600 |
Jun 30, 2023 | 11.45 | 11.53 | 11.11 | 11.27 | 10.82 | 1,707,700 |
Jun 29, 2023 | 10.92 | 11.35 | 10.92 | 11.35 | 10.90 | 1,148,100 |
Jun 28, 2023 | 11.06 | 11.12 | 10.83 | 10.95 | 10.51 | 1,086,700 |
Jun 27, 2023 | 10.83 | 11.14 | 10.66 | 11.10 | 10.66 | 1,392,600 |
Jun 26, 2023 | 10.28 | 10.86 | 10.23 | 10.77 | 10.34 | 1,917,800 |
Jun 23, 2023 | 10.57 | 10.64 | 10.32 | 10.43 | 10.01 | 2,301,200 |
Jun 22, 2023 | 10.95 | 10.99 | 10.63 | 10.78 | 10.35 | 2,576,500 |
Jun 21, 2023 | 10.86 | 11.07 | 10.73 | 10.93 | 10.49 | 3,569,800 |
Jun 20, 2023 | 11.27 | 11.29 | 10.88 | 10.90 | 10.46 | 2,986,400 |
Jun 16, 2023 | 11.31 | 11.43 | 11.07 | 11.32 | 10.87 | 44,089,600 |
Jun 15, 2023 | 11.16 | 11.41 | 11.11 | 11.21 | 10.76 | 2,872,600 |
Jun 14, 2023 | 11.34 | 11.49 | 11.09 | 11.22 | 10.77 | 2,377,800 |
Jun 13, 2023 | 11.33 | 11.58 | 11.22 | 11.23 | 10.78 | 1,916,200 |
Jun 12, 2023 | 11.19 | 11.40 | 11.06 | 11.24 | 10.79 | 2,358,500 |
Jun 9, 2023 | 11.05 | 11.25 | 11.02 | 11.21 | 10.76 | 1,496,100 |
Jun 8, 2023 | 11.35 | 11.41 | 10.90 | 11.10 | 10.66 | 2,148,700 |
Jun 7, 2023 | 10.96 | 11.46 | 10.85 | 11.38 | 10.93 | 2,202,900 |
Jun 6, 2023 | 10.29 | 11.07 | 10.23 | 10.83 | 10.40 | 2,846,900 |
Jun 5, 2023 | 10.09 | 10.43 | 10.06 | 10.27 | 9.86 | 2,238,800 |
Jun 2, 2023 | 9.73 | 10.26 | 9.69 | 10.16 | 9.75 | 2,519,100 |
Jun 1, 2023 | 9.68 | 9.68 | 9.35 | 9.49 | 9.11 | 1,483,100 |
May 31, 2023 | 9.44 | 9.76 | 9.34 | 9.64 | 9.25 | 2,421,300 |
May 30, 2023 | 9.42 | 9.53 | 9.32 | 9.50 | 9.12 | 1,452,000 |
May 26, 2023 | 9.19 | 9.40 | 9.10 | 9.38 | 9.01 | 779,300 |
May 25, 2023 | 9.19 | 9.38 | 9.05 | 9.27 | 8.90 | 1,022,500 |
May 24, 2023 | 9.59 | 9.63 | 9.23 | 9.31 | 8.94 | 2,836,300 |
May 23, 2023 | 10.05 | 10.22 | 9.70 | 9.71 | 9.32 | 1,666,400 |
May 22, 2023 | 9.61 | 10.08 | 9.49 | 10.05 | 9.65 | 3,473,600 |
May 19, 2023 | 9.45 | 9.73 | 9.32 | 9.55 | 9.17 | 2,136,800 |
May 18, 2023 | 0.17 Dividend | |||||
May 18, 2023 | 9.45 | 9.48 | 9.24 | 9.30 | 8.93 | 3,056,600 |
May 17, 2023 | 9.23 | 9.66 | 9.15 | 9.65 | 9.10 | 1,298,700 |
May 16, 2023 | 9.50 | 9.52 | 9.10 | 9.11 | 8.59 | 1,265,700 |
May 15, 2023 | 9.45 | 9.69 | 9.37 | 9.54 | 9.00 | 1,364,200 |
May 12, 2023 | 9.56 | 9.62 | 9.31 | 9.40 | 8.87 | 941,000 |
May 11, 2023 | 9.54 | 9.60 | 9.33 | 9.49 | 8.95 | 1,101,400 |
May 10, 2023 | 9.66 | 9.80 | 9.47 | 9.71 | 9.16 | 2,115,400 |
May 9, 2023 | 9.75 | 9.76 | 9.48 | 9.48 | 8.94 | 2,403,900 |
May 8, 2023 | 10.10 | 10.13 | 9.79 | 9.87 | 9.31 | 1,260,800 |
May 5, 2023 | 10.18 | 10.23 | 9.76 | 10.01 | 9.44 | 1,900,900 |
May 4, 2023 | 9.85 | 10.08 | 9.31 | 9.94 | 9.37 | 2,822,500 |
May 3, 2023 | 10.29 | 10.53 | 10.14 | 10.25 | 9.67 | 3,333,000 |
May 2, 2023 | 10.21 | 10.33 | 9.70 | 10.21 | 9.63 | 2,909,000 |
May 1, 2023 | 10.00 | 10.37 | 9.99 | 10.31 | 9.72 | 2,800,800 |
Apr 28, 2023 | 9.67 | 10.05 | 9.67 | 9.99 | 9.42 | 1,607,600 |
Apr 27, 2023 | 9.50 | 9.79 | 9.44 | 9.71 | 9.16 | 1,278,800 |
Apr 26, 2023 | 9.51 | 9.62 | 9.36 | 9.41 | 8.87 | 1,089,300 |
Related Tickers
SKT Tanger Inc.
28.67
+0.07%
SPG Simon Property Group, Inc.
142.73
-0.06%
KIM Kimco Realty Corporation
18.42
-0.59%
BRX Brixmor Property Group Inc.
21.77
+0.05%
NNN NNN REIT, Inc.
41.03
-0.27%
CBL CBL & Associates Properties, Inc.
21.58
-0.74%
KRG Kite Realty Group Trust
21.40
-1.47%
REG Regency Centers Corporation
59.06
-0.92%
ADC Agree Realty Corporation
58.05
-0.55%
UE Urban Edge Properties
16.58
-0.84%