Other OTC - Delayed Quote • USD
NewLake Capital Partners, Inc. (NLCP)
At close: April 26 at 3:59 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 | 18.75 | 19.12 | 18.57 | 18.57 | 18.57 | 76,500 |
Apr 25, 2024 | 18.40 | 18.77 | 18.40 | 18.62 | 18.62 | 55,800 |
Apr 24, 2024 | 18.50 | 18.87 | 18.42 | 18.45 | 18.45 | 69,200 |
Apr 23, 2024 | 18.01 | 18.51 | 18.01 | 18.45 | 18.45 | 52,400 |
Apr 22, 2024 | 17.90 | 18.50 | 17.60 | 18.30 | 18.30 | 42,100 |
Apr 19, 2024 | 17.59 | 17.90 | 17.59 | 17.65 | 17.65 | 12,700 |
Apr 18, 2024 | 17.90 | 18.05 | 17.59 | 17.59 | 17.59 | 12,600 |
Apr 17, 2024 | 18.20 | 18.20 | 17.55 | 17.77 | 17.77 | 51,800 |
Apr 16, 2024 | 18.25 | 18.50 | 17.90 | 18.00 | 18.00 | 28,400 |
Apr 15, 2024 | 18.41 | 18.41 | 18.00 | 18.28 | 18.28 | 49,100 |
Apr 12, 2024 | 18.31 | 18.76 | 18.19 | 18.20 | 18.20 | 30,400 |
Apr 11, 2024 | 18.45 | 18.89 | 18.30 | 18.35 | 18.35 | 28,000 |
Apr 10, 2024 | 17.99 | 18.34 | 17.91 | 18.25 | 18.25 | 16,100 |
Apr 9, 2024 | 17.50 | 18.71 | 17.50 | 17.88 | 17.88 | 55,800 |
Apr 8, 2024 | 18.61 | 18.98 | 17.09 | 17.50 | 17.50 | 64,800 |
Apr 5, 2024 | 19.50 | 19.50 | 18.62 | 18.88 | 18.88 | 28,100 |
Apr 4, 2024 | 18.92 | 19.14 | 18.80 | 18.87 | 18.87 | 34,400 |
Apr 3, 2024 | 19.10 | 19.20 | 18.75 | 18.85 | 18.85 | 48,200 |
Apr 2, 2024 | 19.46 | 19.46 | 19.01 | 19.06 | 19.06 | 43,800 |
Apr 1, 2024 | 19.46 | 19.46 | 19.05 | 19.18 | 19.18 | 42,700 |
Mar 28, 2024 | 18.97 | 19.40 | 18.84 | 19.05 | 19.05 | 39,400 |
Mar 27, 2024 | 0.41 Dividend | |||||
Mar 27, 2024 | 19.24 | 19.29 | 18.62 | 18.97 | 18.97 | 43,100 |
Mar 26, 2024 | 19.14 | 19.27 | 18.65 | 19.11 | 18.70 | 49,600 |
Mar 25, 2024 | 18.50 | 19.10 | 18.50 | 19.00 | 18.59 | 92,000 |
Mar 22, 2024 | 19.00 | 19.14 | 18.49 | 18.50 | 18.10 | 54,300 |
Mar 21, 2024 | 18.49 | 19.14 | 18.47 | 18.75 | 18.35 | 61,300 |
Mar 20, 2024 | 18.00 | 18.49 | 18.00 | 18.39 | 18.00 | 62,600 |
Mar 19, 2024 | 17.75 | 18.00 | 17.65 | 18.00 | 17.61 | 43,600 |
Mar 18, 2024 | 17.50 | 17.98 | 17.30 | 17.75 | 17.37 | 83,700 |
Mar 15, 2024 | 16.46 | 17.49 | 16.39 | 16.90 | 16.54 | 90,000 |
Mar 14, 2024 | 16.50 | 16.50 | 16.10 | 16.41 | 16.06 | 16,500 |
Mar 13, 2024 | 16.55 | 16.60 | 16.39 | 16.45 | 16.10 | 51,800 |
Mar 12, 2024 | 16.45 | 16.45 | 16.30 | 16.45 | 16.10 | 28,000 |
Mar 11, 2024 | 16.25 | 16.70 | 16.25 | 16.28 | 15.93 | 26,200 |
Mar 8, 2024 | 16.41 | 16.50 | 16.05 | 16.10 | 15.75 | 18,400 |
Mar 7, 2024 | 16.25 | 16.45 | 16.25 | 16.44 | 16.09 | 8,200 |
Mar 6, 2024 | 16.14 | 16.45 | 16.14 | 16.36 | 16.01 | 8,700 |
Mar 5, 2024 | 16.27 | 16.29 | 16.02 | 16.20 | 15.85 | 19,700 |
Mar 4, 2024 | 16.10 | 16.30 | 16.08 | 16.25 | 15.90 | 37,000 |
Mar 1, 2024 | 16.36 | 16.36 | 16.00 | 16.06 | 15.72 | 24,000 |
Feb 29, 2024 | 16.10 | 16.40 | 16.02 | 16.10 | 15.75 | 26,700 |
Feb 28, 2024 | 16.70 | 16.70 | 16.03 | 16.10 | 15.75 | 15,200 |
Feb 27, 2024 | 16.01 | 16.30 | 16.01 | 16.30 | 15.95 | 25,700 |
Feb 26, 2024 | 16.01 | 16.61 | 15.93 | 16.10 | 15.75 | 19,500 |
Feb 23, 2024 | 16.15 | 16.25 | 16.00 | 16.00 | 15.66 | 26,200 |
Feb 22, 2024 | 16.45 | 16.55 | 16.10 | 16.22 | 15.87 | 26,900 |
Feb 21, 2024 | 16.50 | 16.58 | 16.30 | 16.45 | 16.10 | 14,300 |
Feb 20, 2024 | 16.80 | 16.80 | 16.29 | 16.49 | 16.14 | 19,800 |
Feb 16, 2024 | 16.23 | 16.44 | 16.05 | 16.44 | 16.09 | 18,600 |
Feb 15, 2024 | 16.10 | 16.25 | 16.00 | 16.15 | 15.80 | 8,800 |
Feb 14, 2024 | 16.07 | 16.29 | 16.07 | 16.10 | 15.75 | 19,000 |
Feb 13, 2024 | 16.07 | 16.30 | 16.06 | 16.08 | 15.74 | 16,700 |
Feb 12, 2024 | 16.33 | 16.33 | 16.02 | 16.08 | 15.74 | 22,400 |
Feb 9, 2024 | 16.40 | 16.40 | 16.18 | 16.33 | 15.98 | 15,600 |
Feb 8, 2024 | 16.25 | 16.44 | 16.25 | 16.44 | 16.09 | 19,800 |
Feb 7, 2024 | 16.45 | 16.45 | 16.20 | 16.40 | 16.05 | 13,100 |
Feb 6, 2024 | 16.41 | 16.45 | 16.23 | 16.24 | 15.89 | 8,900 |
Feb 5, 2024 | 16.45 | 16.74 | 16.08 | 16.40 | 16.05 | 25,400 |
Feb 2, 2024 | 16.60 | 16.65 | 16.46 | 16.63 | 16.27 | 10,900 |
Feb 1, 2024 | 16.73 | 16.75 | 16.25 | 16.65 | 16.29 | 14,300 |
Jan 31, 2024 | 16.55 | 16.99 | 16.21 | 16.72 | 16.36 | 48,300 |
Jan 30, 2024 | 16.52 | 16.63 | 16.21 | 16.50 | 16.15 | 18,200 |
Jan 29, 2024 | 16.75 | 16.75 | 16.53 | 16.66 | 16.30 | 13,700 |
Jan 26, 2024 | 16.21 | 16.75 | 16.21 | 16.70 | 16.34 | 25,200 |
Jan 25, 2024 | 16.01 | 16.78 | 16.01 | 16.24 | 15.89 | 20,400 |
Jan 24, 2024 | 16.40 | 16.70 | 16.05 | 16.05 | 15.71 | 28,800 |
Jan 23, 2024 | 16.55 | 16.55 | 16.35 | 16.38 | 16.03 | 12,400 |
Jan 22, 2024 | 16.58 | 16.75 | 16.34 | 16.46 | 16.11 | 22,500 |
Jan 19, 2024 | 16.19 | 16.50 | 16.19 | 16.47 | 16.12 | 26,800 |
Jan 18, 2024 | 16.75 | 16.75 | 16.06 | 16.18 | 15.83 | 35,000 |
Jan 17, 2024 | 16.89 | 17.00 | 16.30 | 16.52 | 16.17 | 55,900 |
Jan 16, 2024 | 16.75 | 16.97 | 16.75 | 16.84 | 16.48 | 62,600 |
Jan 12, 2024 | 16.80 | 16.94 | 16.61 | 16.79 | 16.43 | 40,700 |
Jan 11, 2024 | 16.55 | 16.74 | 16.43 | 16.70 | 16.35 | 19,100 |
Jan 10, 2024 | 16.60 | 16.60 | 16.25 | 16.54 | 16.19 | 15,900 |
Jan 9, 2024 | 16.84 | 16.84 | 16.31 | 16.60 | 16.24 | 30,500 |
Jan 8, 2024 | 16.05 | 16.75 | 16.01 | 16.67 | 16.31 | 29,200 |
Jan 5, 2024 | 16.30 | 16.59 | 16.20 | 16.22 | 15.87 | 27,900 |
Jan 4, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 15.95 | 28,900 |
Jan 3, 2024 | 16.30 | 16.30 | 15.99 | 15.99 | 15.65 | 39,700 |
Jan 2, 2024 | 16.61 | 16.76 | 16.12 | 16.17 | 15.82 | 68,500 |
Dec 29, 2023 | 16.31 | 16.78 | 15.90 | 16.01 | 15.67 | 48,600 |
Dec 28, 2023 | 0.40 Dividend | |||||
Dec 28, 2023 | 16.80 | 16.95 | 16.01 | 16.31 | 15.96 | 67,400 |
Dec 27, 2023 | 16.50 | 17.00 | 16.50 | 16.78 | 16.03 | 48,700 |
Dec 26, 2023 | 16.05 | 17.00 | 16.05 | 16.50 | 15.76 | 112,400 |
Dec 22, 2023 | 15.95 | 16.17 | 15.80 | 15.95 | 15.24 | 78,700 |
Dec 21, 2023 | 14.80 | 16.47 | 14.80 | 15.74 | 15.04 | 63,400 |
Dec 20, 2023 | 15.50 | 16.23 | 14.71 | 14.71 | 14.05 | 61,700 |
Dec 19, 2023 | 15.78 | 15.78 | 14.22 | 15.32 | 14.63 | 36,500 |
Dec 18, 2023 | 14.76 | 15.50 | 14.76 | 15.49 | 14.80 | 56,800 |
Dec 15, 2023 | 14.97 | 14.97 | 14.20 | 14.60 | 13.95 | 68,600 |
Dec 14, 2023 | 14.11 | 15.00 | 13.77 | 14.75 | 14.09 | 79,600 |
Dec 13, 2023 | 14.00 | 14.10 | 13.91 | 14.06 | 13.43 | 47,000 |
Dec 12, 2023 | 14.15 | 14.15 | 13.90 | 13.90 | 13.28 | 31,500 |
Dec 11, 2023 | 13.99 | 14.10 | 13.10 | 14.10 | 13.47 | 238,100 |
Dec 8, 2023 | 13.50 | 14.30 | 13.50 | 13.99 | 13.37 | 82,800 |
Dec 7, 2023 | 13.40 | 13.50 | 13.37 | 13.50 | 12.90 | 23,000 |
Dec 6, 2023 | 13.39 | 13.50 | 13.35 | 13.40 | 12.80 | 24,900 |
Dec 5, 2023 | 13.30 | 13.39 | 13.30 | 13.38 | 12.78 | 14,600 |
Dec 4, 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 12.70 | 22,900 |
Dec 1, 2023 | 13.40 | 13.40 | 13.31 | 13.38 | 12.78 | 9,500 |
Nov 30, 2023 | 13.35 | 13.40 | 13.19 | 13.32 | 12.72 | 21,900 |
Nov 29, 2023 | 13.25 | 13.40 | 13.25 | 13.35 | 12.75 | 6,800 |
Nov 28, 2023 | 13.25 | 13.48 | 13.18 | 13.18 | 12.59 | 14,300 |
Nov 27, 2023 | 13.19 | 13.50 | 13.19 | 13.27 | 12.68 | 12,500 |
Nov 24, 2023 | 13.30 | 13.45 | 13.15 | 13.15 | 12.56 | 6,900 |
Nov 22, 2023 | 13.30 | 13.40 | 13.00 | 13.00 | 12.42 | 31,400 |
Nov 21, 2023 | 13.20 | 13.30 | 13.20 | 13.23 | 12.64 | 9,000 |
Nov 20, 2023 | 13.10 | 13.33 | 13.10 | 13.20 | 12.61 | 17,900 |
Nov 17, 2023 | 12.91 | 13.22 | 12.91 | 13.13 | 12.54 | 17,900 |
Nov 16, 2023 | 13.05 | 13.30 | 13.00 | 13.05 | 12.46 | 15,300 |
Nov 15, 2023 | 13.10 | 13.33 | 13.05 | 13.20 | 12.61 | 17,800 |
Nov 14, 2023 | 13.02 | 13.36 | 13.02 | 13.20 | 12.61 | 12,900 |
Nov 13, 2023 | 13.03 | 13.05 | 12.85 | 13.02 | 12.44 | 5,400 |
Nov 10, 2023 | 13.10 | 13.10 | 13.00 | 13.03 | 12.45 | 14,900 |
Nov 9, 2023 | 13.00 | 13.29 | 12.83 | 13.09 | 12.50 | 18,600 |
Nov 8, 2023 | 12.68 | 13.00 | 12.56 | 12.90 | 12.32 | 36,500 |
Nov 7, 2023 | 12.84 | 12.92 | 12.65 | 12.65 | 12.08 | 19,500 |
Nov 6, 2023 | 12.90 | 13.00 | 12.82 | 12.90 | 12.32 | 15,300 |
Nov 3, 2023 | 12.81 | 13.05 | 12.70 | 12.70 | 12.13 | 30,800 |
Nov 2, 2023 | 12.51 | 12.82 | 12.43 | 12.81 | 12.24 | 77,900 |
Nov 1, 2023 | 12.56 | 12.70 | 12.52 | 12.60 | 12.04 | 9,800 |
Oct 31, 2023 | 12.73 | 12.78 | 12.52 | 12.57 | 12.01 | 21,000 |
Oct 30, 2023 | 12.91 | 12.97 | 12.70 | 12.70 | 12.13 | 44,700 |
Oct 27, 2023 | 13.00 | 13.00 | 12.91 | 12.91 | 12.34 | 16,100 |
Oct 26, 2023 | 13.35 | 13.35 | 13.05 | 13.08 | 12.49 | 8,900 |
Oct 25, 2023 | 13.35 | 13.35 | 13.19 | 13.19 | 12.60 | 3,200 |
Oct 24, 2023 | 13.53 | 13.57 | 13.13 | 13.34 | 12.74 | 21,500 |
Oct 23, 2023 | 13.59 | 13.64 | 13.41 | 13.61 | 13.00 | 10,500 |
Oct 20, 2023 | 13.59 | 13.76 | 13.58 | 13.70 | 13.09 | 9,200 |
Oct 19, 2023 | 13.89 | 13.89 | 13.50 | 13.58 | 12.97 | 8,400 |
Oct 18, 2023 | 13.99 | 13.99 | 13.67 | 13.83 | 13.21 | 19,900 |
Oct 17, 2023 | 13.31 | 13.99 | 13.23 | 13.99 | 13.36 | 37,400 |
Oct 16, 2023 | 13.14 | 13.38 | 12.97 | 13.19 | 12.60 | 28,400 |
Oct 13, 2023 | 12.95 | 13.00 | 12.85 | 12.93 | 12.35 | 21,100 |
Oct 12, 2023 | 12.87 | 13.00 | 12.81 | 12.81 | 12.24 | 8,500 |
Oct 11, 2023 | 12.81 | 13.00 | 12.81 | 12.92 | 12.34 | 13,100 |
Oct 10, 2023 | 12.89 | 13.05 | 12.86 | 12.86 | 12.28 | 13,500 |
Oct 9, 2023 | 13.11 | 13.20 | 12.82 | 12.98 | 12.40 | 20,500 |
Oct 6, 2023 | 13.16 | 13.27 | 13.10 | 13.11 | 12.52 | 10,600 |
Oct 5, 2023 | 13.13 | 13.15 | 13.12 | 13.15 | 12.56 | 2,800 |
Oct 4, 2023 | 13.10 | 13.38 | 13.05 | 13.17 | 12.58 | 10,700 |
Oct 3, 2023 | 13.39 | 13.45 | 12.81 | 13.44 | 12.84 | 22,700 |
Oct 2, 2023 | 13.45 | 13.74 | 13.45 | 13.69 | 13.08 | 19,200 |
Sep 29, 2023 | 13.33 | 13.83 | 13.06 | 13.62 | 13.01 | 15,100 |
Sep 28, 2023 | 0.39 Dividend | |||||
Sep 28, 2023 | 13.12 | 13.98 | 13.12 | 13.69 | 13.08 | 11,200 |
Sep 27, 2023 | 14.00 | 14.00 | 13.79 | 13.90 | 12.91 | 12,500 |
Sep 26, 2023 | 14.00 | 14.00 | 13.82 | 14.00 | 13.00 | 20,700 |
Sep 25, 2023 | 13.91 | 14.00 | 13.91 | 14.00 | 13.00 | 9,800 |
Sep 22, 2023 | 13.77 | 13.95 | 13.71 | 13.87 | 12.88 | 9,100 |
Sep 21, 2023 | 13.73 | 14.00 | 13.57 | 14.00 | 13.00 | 25,600 |
Sep 20, 2023 | 13.80 | 14.06 | 13.75 | 13.80 | 12.81 | 29,100 |
Sep 19, 2023 | 14.19 | 14.35 | 13.81 | 13.99 | 12.99 | 19,800 |
Sep 18, 2023 | 13.90 | 14.17 | 13.73 | 14.17 | 13.16 | 35,900 |
Sep 15, 2023 | 13.75 | 13.76 | 13.68 | 13.72 | 12.74 | 23,800 |
Sep 14, 2023 | 13.74 | 13.87 | 13.60 | 13.70 | 12.72 | 16,600 |
Sep 13, 2023 | 13.55 | 13.94 | 13.55 | 13.70 | 12.72 | 19,100 |
Sep 12, 2023 | 13.55 | 13.74 | 13.46 | 13.65 | 12.67 | 10,600 |
Sep 11, 2023 | 13.66 | 13.80 | 13.00 | 13.50 | 12.53 | 599,700 |
Sep 8, 2023 | 13.75 | 13.75 | 13.50 | 13.66 | 12.68 | 25,000 |
Sep 7, 2023 | 13.76 | 13.88 | 13.74 | 13.80 | 12.81 | 28,100 |
Sep 6, 2023 | 13.99 | 13.99 | 13.70 | 13.73 | 12.75 | 19,700 |
Sep 5, 2023 | 14.49 | 14.49 | 13.89 | 14.15 | 13.14 | 26,200 |
Sep 1, 2023 | 14.47 | 14.47 | 13.53 | 14.29 | 13.27 | 17,100 |
Aug 31, 2023 | 13.85 | 14.90 | 13.78 | 14.47 | 13.43 | 116,800 |
Aug 30, 2023 | 12.98 | 13.69 | 12.85 | 13.69 | 12.71 | 22,900 |
Aug 29, 2023 | 12.78 | 12.98 | 12.76 | 12.98 | 12.05 | 6,100 |
Aug 28, 2023 | 12.70 | 12.83 | 12.44 | 12.77 | 11.85 | 12,300 |
Aug 25, 2023 | 12.67 | 12.71 | 12.32 | 12.67 | 11.76 | 14,700 |
Aug 24, 2023 | 12.67 | 12.69 | 12.54 | 12.67 | 11.76 | 16,600 |
Aug 23, 2023 | 12.71 | 12.75 | 12.67 | 12.69 | 11.78 | 2,400 |
Aug 22, 2023 | 12.53 | 12.72 | 12.53 | 12.72 | 11.81 | 5,800 |
Aug 21, 2023 | 12.64 | 12.73 | 12.50 | 12.51 | 11.61 | 23,800 |
Aug 18, 2023 | 12.66 | 12.70 | 12.50 | 12.65 | 11.74 | 8,200 |
Aug 17, 2023 | 12.65 | 12.69 | 12.40 | 12.69 | 11.79 | 10,000 |
Aug 16, 2023 | 12.40 | 12.88 | 12.25 | 12.71 | 11.80 | 11,900 |
Aug 15, 2023 | 13.10 | 13.22 | 12.40 | 12.60 | 11.70 | 25,000 |
Aug 14, 2023 | 13.39 | 13.40 | 13.00 | 13.00 | 12.07 | 9,700 |
Aug 11, 2023 | 13.32 | 13.44 | 13.10 | 13.20 | 12.26 | 15,900 |
Aug 10, 2023 | 12.69 | 13.33 | 12.69 | 13.30 | 12.35 | 19,600 |
Aug 9, 2023 | 12.56 | 12.87 | 12.55 | 12.82 | 11.90 | 15,900 |
Aug 8, 2023 | 12.50 | 12.68 | 12.40 | 12.55 | 11.65 | 17,000 |
Aug 7, 2023 | 12.47 | 12.50 | 12.41 | 12.50 | 11.61 | 25,200 |
Aug 4, 2023 | 12.42 | 12.50 | 12.40 | 12.40 | 11.51 | 11,500 |
Aug 3, 2023 | 12.50 | 12.50 | 12.41 | 12.49 | 11.60 | 11,100 |
Aug 2, 2023 | 12.52 | 12.52 | 12.38 | 12.50 | 11.61 | 8,100 |
Aug 1, 2023 | 12.50 | 12.56 | 12.30 | 12.48 | 11.59 | 32,600 |
Jul 31, 2023 | 12.70 | 12.84 | 12.50 | 12.50 | 11.61 | 30,500 |
Jul 28, 2023 | 12.70 | 12.80 | 12.50 | 12.80 | 11.88 | 38,800 |
Jul 27, 2023 | 12.86 | 12.86 | 12.28 | 12.70 | 11.79 | 30,100 |
Jul 26, 2023 | 12.89 | 12.92 | 12.38 | 12.88 | 11.96 | 67,500 |
Jul 25, 2023 | 13.73 | 13.73 | 12.90 | 12.91 | 11.99 | 71,900 |
Jul 24, 2023 | 14.20 | 14.45 | 13.62 | 13.73 | 12.75 | 30,000 |
Jul 21, 2023 | 14.49 | 14.49 | 14.08 | 14.23 | 13.21 | 8,300 |
Jul 20, 2023 | 14.52 | 15.00 | 14.21 | 14.49 | 13.45 | 34,500 |
Jul 19, 2023 | 14.78 | 14.95 | 14.50 | 14.53 | 13.49 | 19,900 |
Jul 18, 2023 | 15.00 | 15.00 | 14.58 | 14.79 | 13.73 | 14,700 |
Jul 17, 2023 | 14.59 | 15.24 | 14.45 | 14.95 | 13.88 | 18,400 |
Jul 14, 2023 | 15.33 | 15.33 | 14.28 | 14.45 | 13.42 | 35,200 |
Jul 13, 2023 | 14.38 | 15.19 | 14.26 | 15.19 | 14.10 | 20,400 |
Jul 12, 2023 | 13.88 | 14.25 | 13.80 | 14.25 | 13.23 | 17,800 |
Jul 11, 2023 | 13.75 | 13.88 | 13.68 | 13.88 | 12.89 | 16,900 |
Jul 10, 2023 | 13.89 | 13.89 | 13.61 | 13.78 | 12.79 | 9,000 |
Jul 7, 2023 | 13.80 | 13.90 | 13.65 | 13.88 | 12.89 | 19,000 |
Jul 6, 2023 | 13.70 | 13.83 | 13.60 | 13.70 | 12.72 | 7,400 |
Jul 5, 2023 | 13.55 | 13.88 | 13.55 | 13.70 | 12.72 | 7,500 |
Jul 3, 2023 | 13.80 | 13.90 | 13.36 | 13.75 | 12.77 | 12,700 |
Jun 30, 2023 | 13.80 | 13.80 | 13.60 | 13.80 | 12.81 | 18,000 |
Jun 29, 2023 | 0.39 Dividend | |||||
Jun 29, 2023 | 13.23 | 13.82 | 13.01 | 13.80 | 12.81 | 23,100 |
Jun 28, 2023 | 13.40 | 13.78 | 13.40 | 13.78 | 12.43 | 10,600 |
Jun 27, 2023 | 13.12 | 13.77 | 13.10 | 13.62 | 12.29 | 24,900 |
Jun 26, 2023 | 12.88 | 12.94 | 12.79 | 12.94 | 11.67 | 30,700 |
Jun 23, 2023 | 12.56 | 12.83 | 12.45 | 12.83 | 11.57 | 17,600 |
Jun 22, 2023 | 12.69 | 12.69 | 12.27 | 12.50 | 11.28 | 18,800 |
Jun 21, 2023 | 12.58 | 12.78 | 12.36 | 12.65 | 11.41 | 22,200 |
Jun 20, 2023 | 12.36 | 12.56 | 12.33 | 12.56 | 11.33 | 21,500 |
Jun 16, 2023 | 12.03 | 12.36 | 12.03 | 12.35 | 11.14 | 23,400 |
Jun 15, 2023 | 12.00 | 12.05 | 11.80 | 12.02 | 10.84 | 42,900 |
Jun 14, 2023 | 12.01 | 12.01 | 11.95 | 11.95 | 10.78 | 12,100 |
Jun 13, 2023 | 11.90 | 12.04 | 11.80 | 11.97 | 10.80 | 68,700 |
Jun 12, 2023 | 12.10 | 12.13 | 12.02 | 12.12 | 10.93 | 22,300 |
Jun 9, 2023 | 12.40 | 12.43 | 12.00 | 12.11 | 10.92 | 65,900 |
Jun 8, 2023 | 12.50 | 12.50 | 12.25 | 12.40 | 11.19 | 11,700 |
Jun 7, 2023 | 12.44 | 12.65 | 12.08 | 12.45 | 11.23 | 51,600 |
Jun 6, 2023 | 12.40 | 12.42 | 12.36 | 12.42 | 11.20 | 9,200 |
Jun 5, 2023 | 12.36 | 12.42 | 12.25 | 12.25 | 11.05 | 7,100 |
Jun 2, 2023 | 12.32 | 12.40 | 12.25 | 12.36 | 11.15 | 22,000 |
Jun 1, 2023 | 12.34 | 12.46 | 12.30 | 12.32 | 11.11 | 12,300 |
May 31, 2023 | 12.33 | 12.44 | 12.30 | 12.34 | 11.13 | 9,500 |
May 30, 2023 | 12.42 | 12.46 | 12.25 | 12.33 | 11.12 | 9,900 |
May 26, 2023 | 12.21 | 12.45 | 12.21 | 12.40 | 11.19 | 6,800 |
May 25, 2023 | 12.46 | 12.48 | 12.23 | 12.26 | 11.06 | 30,900 |
May 24, 2023 | 12.60 | 12.60 | 12.32 | 12.32 | 11.11 | 32,200 |
May 23, 2023 | 12.36 | 12.89 | 12.32 | 12.52 | 11.29 | 27,200 |
May 22, 2023 | 12.51 | 12.56 | 12.45 | 12.46 | 11.24 | 13,100 |
May 19, 2023 | 12.46 | 12.59 | 12.46 | 12.51 | 11.29 | 14,300 |
May 18, 2023 | 12.45 | 12.50 | 12.18 | 12.48 | 11.26 | 13,600 |
May 17, 2023 | 12.34 | 12.64 | 12.34 | 12.40 | 11.19 | 12,700 |
May 16, 2023 | 12.44 | 12.62 | 12.25 | 12.33 | 11.12 | 23,200 |
May 15, 2023 | 12.35 | 12.51 | 12.22 | 12.51 | 11.29 | 6,100 |
May 12, 2023 | 12.44 | 12.70 | 12.31 | 12.40 | 11.19 | 16,700 |
May 11, 2023 | 12.50 | 12.80 | 12.44 | 12.44 | 11.22 | 16,300 |
May 10, 2023 | 12.64 | 13.10 | 12.08 | 12.55 | 11.32 | 48,500 |
May 9, 2023 | 12.91 | 12.92 | 12.48 | 12.56 | 11.33 | 18,800 |
May 8, 2023 | 13.29 | 13.33 | 12.92 | 12.92 | 11.66 | 21,800 |
May 5, 2023 | 12.68 | 13.30 | 12.55 | 13.20 | 11.91 | 12,100 |
May 4, 2023 | 12.85 | 13.00 | 12.57 | 12.59 | 11.36 | 18,500 |
May 3, 2023 | 12.78 | 12.84 | 12.60 | 12.83 | 11.57 | 5,600 |
May 2, 2023 | 12.65 | 12.74 | 12.56 | 12.69 | 11.45 | 6,700 |
May 1, 2023 | 12.62 | 12.73 | 12.55 | 12.65 | 11.41 | 7,900 |
Apr 28, 2023 | 12.40 | 12.66 | 12.40 | 12.60 | 11.37 | 8,000 |
Apr 27, 2023 | 12.06 | 12.50 | 12.06 | 12.47 | 11.25 | 50,700 |
Related Tickers
AFCG AFC Gamma, Inc.
11.82
+1.03%
FPI Farmland Partners Inc.
10.84
+0.74%
UNIT Uniti Group Inc.
5.78
+3.31%
EPR EPR Properties
40.99
-0.32%
LAND Gladstone Land Corporation
12.68
+0.32%
CCI Crown Castle Inc.
93.58
-0.67%
OUT OUTFRONT Media Inc.
15.73
+2.54%
AMT American Tower Corporation
171.69
-0.70%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%
DLR Digital Realty Trust, Inc.
142.83
+0.95%