NYSE - Delayed Quote • USD
NETSTREIT Corp. (NTST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:20 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 | 17.02 | 17.26 | 16.99 | 17.00 | 17.00 | 1,311,000 |
Apr 25, 2024 | 17.09 | 17.12 | 16.86 | 17.02 | 17.02 | 642,600 |
Apr 24, 2024 | 17.28 | 17.28 | 17.04 | 17.16 | 17.16 | 1,172,500 |
Apr 23, 2024 | 17.24 | 17.50 | 17.24 | 17.32 | 17.32 | 659,400 |
Apr 22, 2024 | 17.04 | 17.41 | 16.95 | 17.33 | 17.33 | 519,400 |
Apr 19, 2024 | 16.54 | 17.07 | 16.54 | 17.06 | 17.06 | 1,152,800 |
Apr 18, 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 16.55 | 664,900 |
Apr 17, 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 16.47 | 482,200 |
Apr 16, 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 16.35 | 1,185,100 |
Apr 15, 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 16.64 | 1,401,200 |
Apr 12, 2024 | 17.10 | 17.17 | 16.99 | 17.04 | 17.04 | 842,700 |
Apr 11, 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 17.10 | 1,182,500 |
Apr 10, 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 17.18 | 880,600 |
Apr 9, 2024 | 17.98 | 18.07 | 17.90 | 18.00 | 18.00 | 2,234,600 |
Apr 8, 2024 | 17.63 | 17.92 | 17.63 | 17.90 | 17.90 | 418,600 |
Apr 5, 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 17.62 | 499,700 |
Apr 4, 2024 | 17.79 | 17.85 | 17.53 | 17.56 | 17.56 | 591,000 |
Apr 3, 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 17.65 | 866,900 |
Apr 2, 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 17.56 | 1,326,300 |
Apr 1, 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 18.25 | 1,568,800 |
Mar 28, 2024 | 18.08 | 18.39 | 18.08 | 18.37 | 18.37 | 1,557,400 |
Mar 27, 2024 | 17.67 | 18.10 | 17.61 | 18.09 | 18.09 | 1,170,700 |
Mar 26, 2024 | 17.45 | 17.60 | 17.34 | 17.50 | 17.50 | 1,677,500 |
Mar 25, 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 17.35 | 469,100 |
Mar 22, 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 17.19 | 533,400 |
Mar 21, 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 17.60 | 826,300 |
Mar 20, 2024 | 17.12 | 17.44 | 17.12 | 17.33 | 17.33 | 715,300 |
Mar 19, 2024 | 17.14 | 17.33 | 17.05 | 17.25 | 17.25 | 876,900 |
Mar 18, 2024 | 17.03 | 17.17 | 16.97 | 17.15 | 17.15 | 641,400 |
Mar 15, 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 17.10 | 1,086,400 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 16.89 | 1,101,100 |
Mar 13, 2024 | 17.41 | 17.56 | 17.16 | 17.30 | 17.09 | 1,362,200 |
Mar 12, 2024 | 17.53 | 17.59 | 17.21 | 17.39 | 17.18 | 563,300 |
Mar 11, 2024 | 17.41 | 17.66 | 17.33 | 17.52 | 17.31 | 657,900 |
Mar 8, 2024 | 17.48 | 17.68 | 17.38 | 17.40 | 17.19 | 851,700 |
Mar 7, 2024 | 17.43 | 17.43 | 17.11 | 17.31 | 17.10 | 684,400 |
Mar 6, 2024 | 17.53 | 17.53 | 17.17 | 17.21 | 17.01 | 655,700 |
Mar 5, 2024 | 17.24 | 17.57 | 17.17 | 17.30 | 17.09 | 1,939,900 |
Mar 4, 2024 | 17.01 | 17.37 | 16.73 | 17.30 | 17.09 | 1,912,000 |
Mar 1, 2024 | 16.82 | 17.07 | 16.62 | 17.07 | 16.87 | 1,196,800 |
Feb 29, 2024 | 16.90 | 16.96 | 16.57 | 16.81 | 16.61 | 1,870,100 |
Feb 28, 2024 | 16.65 | 16.93 | 16.51 | 16.74 | 16.54 | 1,395,200 |
Feb 27, 2024 | 16.99 | 17.14 | 16.72 | 16.76 | 16.56 | 1,456,400 |
Feb 26, 2024 | 17.15 | 17.37 | 16.93 | 16.94 | 16.74 | 758,700 |
Feb 23, 2024 | 17.05 | 17.50 | 16.94 | 17.27 | 17.07 | 1,261,800 |
Feb 22, 2024 | 17.06 | 17.17 | 16.89 | 17.04 | 16.84 | 1,014,300 |
Feb 21, 2024 | 17.07 | 17.26 | 17.02 | 17.12 | 16.92 | 740,400 |
Feb 20, 2024 | 17.24 | 17.46 | 16.99 | 17.14 | 16.94 | 1,054,000 |
Feb 16, 2024 | 17.44 | 17.51 | 17.27 | 17.33 | 17.12 | 1,611,100 |
Feb 15, 2024 | 17.03 | 17.72 | 17.02 | 17.58 | 17.37 | 2,367,600 |
Feb 14, 2024 | 16.95 | 17.00 | 16.66 | 16.78 | 16.58 | 2,360,100 |
Feb 13, 2024 | 17.01 | 17.04 | 16.57 | 16.92 | 16.72 | 1,700,900 |
Feb 12, 2024 | 17.91 | 18.00 | 17.26 | 17.33 | 17.12 | 2,106,900 |
Feb 9, 2024 | 17.85 | 17.89 | 17.67 | 17.88 | 17.67 | 579,500 |
Feb 8, 2024 | 17.79 | 18.01 | 17.67 | 17.85 | 17.64 | 971,900 |
Feb 7, 2024 | 17.95 | 17.98 | 17.75 | 17.81 | 17.60 | 793,400 |
Feb 6, 2024 | 17.86 | 18.09 | 17.82 | 17.95 | 17.74 | 1,154,200 |
Feb 5, 2024 | 17.90 | 18.00 | 17.65 | 17.84 | 17.63 | 648,500 |
Feb 2, 2024 | 18.35 | 18.35 | 18.08 | 18.17 | 17.95 | 896,000 |
Feb 1, 2024 | 18.34 | 18.64 | 18.17 | 18.60 | 18.38 | 1,302,300 |
Jan 31, 2024 | 18.27 | 18.45 | 17.93 | 18.17 | 17.95 | 969,100 |
Jan 30, 2024 | 18.25 | 18.29 | 17.97 | 18.24 | 18.02 | 867,000 |
Jan 29, 2024 | 18.28 | 18.32 | 17.96 | 18.23 | 18.01 | 901,300 |
Jan 26, 2024 | 18.51 | 18.54 | 18.25 | 18.28 | 18.06 | 975,400 |
Jan 25, 2024 | 18.38 | 18.50 | 18.10 | 18.41 | 18.19 | 441,600 |
Jan 24, 2024 | 18.67 | 18.67 | 17.98 | 18.09 | 17.88 | 711,300 |
Jan 23, 2024 | 18.63 | 18.65 | 18.30 | 18.47 | 18.25 | 789,700 |
Jan 22, 2024 | 18.61 | 18.77 | 18.29 | 18.51 | 18.29 | 572,100 |
Jan 19, 2024 | 18.28 | 18.48 | 18.04 | 18.48 | 18.26 | 3,512,600 |
Jan 18, 2024 | 18.44 | 18.44 | 17.98 | 18.13 | 17.92 | 890,800 |
Jan 17, 2024 | 18.29 | 18.62 | 18.19 | 18.37 | 18.15 | 1,032,100 |
Jan 16, 2024 | 18.59 | 18.69 | 18.51 | 18.58 | 18.36 | 718,100 |
Jan 12, 2024 | 18.75 | 18.75 | 18.35 | 18.59 | 18.37 | 609,100 |
Jan 11, 2024 | 18.58 | 18.59 | 18.26 | 18.56 | 18.34 | 1,533,200 |
Jan 10, 2024 | 18.40 | 18.73 | 18.40 | 18.62 | 18.40 | 4,932,600 |
Jan 9, 2024 | 18.03 | 18.50 | 18.02 | 18.46 | 18.24 | 540,000 |
Jan 8, 2024 | 17.91 | 18.31 | 17.77 | 18.29 | 18.07 | 1,006,500 |
Jan 5, 2024 | 17.91 | 18.22 | 17.75 | 17.83 | 17.62 | 1,098,500 |
Jan 4, 2024 | 18.24 | 18.24 | 18.01 | 18.11 | 17.90 | 486,600 |
Jan 3, 2024 | 18.21 | 18.21 | 17.95 | 18.12 | 17.91 | 1,075,900 |
Jan 2, 2024 | 18.02 | 18.34 | 17.86 | 18.29 | 18.07 | 784,200 |
Dec 29, 2023 | 18.00 | 18.01 | 17.81 | 17.85 | 17.64 | 451,300 |
Dec 28, 2023 | 17.85 | 18.03 | 17.85 | 18.02 | 17.81 | 312,800 |
Dec 27, 2023 | 17.83 | 17.99 | 17.83 | 17.93 | 17.72 | 294,500 |
Dec 26, 2023 | 17.67 | 17.91 | 17.59 | 17.89 | 17.68 | 374,500 |
Dec 22, 2023 | 17.66 | 17.78 | 17.57 | 17.62 | 17.41 | 926,400 |
Dec 21, 2023 | 17.38 | 17.62 | 17.32 | 17.55 | 17.34 | 1,047,800 |
Dec 20, 2023 | 17.31 | 17.57 | 17.23 | 17.30 | 17.09 | 1,351,200 |
Dec 19, 2023 | 17.08 | 17.30 | 17.05 | 17.24 | 17.04 | 814,400 |
Dec 18, 2023 | 17.20 | 17.20 | 16.98 | 17.01 | 16.81 | 756,500 |
Dec 15, 2023 | 17.45 | 17.50 | 17.06 | 17.18 | 16.98 | 1,640,600 |
Dec 14, 2023 | 17.50 | 17.55 | 17.16 | 17.50 | 17.29 | 1,435,500 |
Dec 13, 2023 | 16.34 | 17.16 | 16.33 | 17.08 | 16.88 | 1,232,600 |
Dec 12, 2023 | 16.64 | 16.64 | 16.42 | 16.51 | 16.31 | 876,700 |
Dec 11, 2023 | 16.84 | 16.86 | 16.61 | 16.67 | 16.47 | 1,016,600 |
Dec 8, 2023 | 16.84 | 16.89 | 16.61 | 16.62 | 16.42 | 446,300 |
Dec 7, 2023 | 16.73 | 17.18 | 16.73 | 16.92 | 16.72 | 1,203,400 |
Dec 6, 2023 | 16.88 | 17.18 | 16.74 | 16.77 | 16.57 | 1,101,200 |
Dec 5, 2023 | 16.57 | 16.78 | 16.43 | 16.73 | 16.53 | 945,000 |
Dec 4, 2023 | 16.04 | 16.71 | 16.00 | 16.63 | 16.43 | 1,102,100 |
Dec 1, 2023 | 15.34 | 16.11 | 15.28 | 16.08 | 15.89 | 1,132,900 |
Nov 30, 2023 | 0.21 Dividend | |||||
Nov 30, 2023 | 15.13 | 15.45 | 15.02 | 15.38 | 15.20 | 1,469,100 |
Nov 29, 2023 | 15.67 | 15.81 | 15.34 | 15.34 | 14.96 | 576,600 |
Nov 28, 2023 | 15.45 | 15.61 | 15.32 | 15.53 | 15.14 | 367,400 |
Nov 27, 2023 | 15.61 | 15.67 | 15.44 | 15.51 | 15.12 | 619,600 |
Nov 24, 2023 | 15.44 | 15.62 | 15.40 | 15.58 | 15.19 | 307,200 |
Nov 22, 2023 | 15.78 | 15.81 | 15.39 | 15.46 | 15.07 | 677,900 |
Nov 21, 2023 | 15.58 | 15.74 | 15.48 | 15.58 | 15.19 | 877,500 |
Nov 20, 2023 | 15.84 | 15.86 | 15.70 | 15.72 | 15.33 | 450,400 |
Nov 17, 2023 | 15.98 | 15.98 | 15.76 | 15.82 | 15.42 | 384,200 |
Nov 16, 2023 | 15.93 | 16.02 | 15.77 | 15.83 | 15.43 | 806,000 |
Nov 15, 2023 | 15.99 | 16.22 | 15.80 | 15.93 | 15.53 | 636,200 |
Nov 14, 2023 | 15.60 | 16.08 | 15.59 | 16.03 | 15.63 | 853,300 |
Nov 13, 2023 | 14.98 | 15.11 | 14.92 | 15.02 | 14.64 | 253,900 |
Nov 10, 2023 | 15.25 | 15.25 | 15.08 | 15.10 | 14.72 | 410,300 |
Nov 9, 2023 | 15.39 | 15.41 | 15.01 | 15.14 | 14.76 | 513,300 |
Nov 8, 2023 | 15.43 | 15.46 | 15.26 | 15.31 | 14.93 | 416,000 |
Nov 7, 2023 | 15.50 | 15.54 | 15.30 | 15.37 | 14.98 | 615,200 |
Nov 6, 2023 | 15.56 | 15.62 | 15.36 | 15.56 | 15.17 | 746,000 |
Nov 3, 2023 | 15.40 | 15.78 | 15.37 | 15.61 | 15.22 | 865,600 |
Nov 2, 2023 | 14.62 | 15.21 | 14.57 | 15.17 | 14.79 | 1,186,700 |
Nov 1, 2023 | 14.31 | 14.46 | 14.20 | 14.37 | 14.01 | 972,800 |
Oct 31, 2023 | 14.26 | 14.32 | 14.03 | 14.25 | 13.89 | 1,056,300 |
Oct 30, 2023 | 13.92 | 14.21 | 13.81 | 14.20 | 13.84 | 1,533,200 |
Oct 27, 2023 | 13.76 | 13.80 | 13.49 | 13.79 | 13.44 | 1,313,500 |
Oct 26, 2023 | 13.90 | 14.10 | 13.49 | 13.70 | 13.36 | 1,274,200 |
Oct 25, 2023 | 13.86 | 13.95 | 13.66 | 13.71 | 13.37 | 1,494,000 |
Oct 24, 2023 | 13.84 | 14.04 | 13.72 | 13.97 | 13.62 | 974,700 |
Oct 23, 2023 | 13.73 | 14.06 | 13.70 | 13.80 | 13.45 | 1,806,400 |
Oct 20, 2023 | 13.87 | 14.05 | 13.83 | 13.86 | 13.51 | 706,300 |
Oct 19, 2023 | 14.03 | 14.15 | 13.81 | 13.81 | 13.46 | 825,500 |
Oct 18, 2023 | 14.78 | 14.83 | 14.20 | 14.22 | 13.86 | 1,033,700 |
Oct 17, 2023 | 14.86 | 15.15 | 14.81 | 14.87 | 14.50 | 1,261,900 |
Oct 16, 2023 | 15.04 | 15.14 | 14.91 | 14.92 | 14.55 | 1,017,000 |
Oct 13, 2023 | 14.94 | 15.09 | 14.61 | 14.92 | 14.55 | 566,200 |
Oct 12, 2023 | 14.94 | 15.07 | 14.71 | 14.82 | 14.45 | 1,175,500 |
Oct 11, 2023 | 15.29 | 15.37 | 15.18 | 15.30 | 14.92 | 638,000 |
Oct 10, 2023 | 14.49 | 15.23 | 14.49 | 15.17 | 14.79 | 811,900 |
Oct 9, 2023 | 14.94 | 15.31 | 14.94 | 15.20 | 14.82 | 392,100 |
Oct 6, 2023 | 15.00 | 15.12 | 14.84 | 15.02 | 14.64 | 897,500 |
Oct 5, 2023 | 15.12 | 15.27 | 15.05 | 15.12 | 14.74 | 676,300 |
Oct 4, 2023 | 15.24 | 15.35 | 15.01 | 15.12 | 14.74 | 982,100 |
Oct 3, 2023 | 15.17 | 15.38 | 15.11 | 15.19 | 14.81 | 753,100 |
Oct 2, 2023 | 15.50 | 15.62 | 15.05 | 15.26 | 14.88 | 1,131,900 |
Sep 29, 2023 | 15.74 | 15.91 | 15.40 | 15.58 | 15.19 | 1,117,900 |
Sep 28, 2023 | 15.64 | 15.76 | 15.52 | 15.58 | 15.19 | 1,029,500 |
Sep 27, 2023 | 15.85 | 15.93 | 15.45 | 15.60 | 15.21 | 1,266,800 |
Sep 26, 2023 | 16.19 | 16.30 | 15.80 | 15.82 | 15.42 | 435,900 |
Sep 25, 2023 | 16.22 | 16.34 | 16.18 | 16.28 | 15.87 | 338,500 |
Sep 22, 2023 | 16.23 | 16.47 | 16.13 | 16.31 | 15.90 | 570,000 |
Sep 21, 2023 | 16.83 | 16.83 | 16.24 | 16.24 | 15.83 | 488,900 |
Sep 20, 2023 | 17.05 | 17.13 | 16.86 | 16.90 | 16.48 | 400,900 |
Sep 19, 2023 | 16.87 | 16.95 | 16.79 | 16.94 | 16.52 | 580,100 |
Sep 18, 2023 | 17.08 | 17.17 | 16.83 | 16.90 | 16.48 | 774,800 |
Sep 15, 2023 | 16.77 | 17.30 | 16.62 | 17.11 | 16.68 | 3,687,500 |
Sep 14, 2023 | 16.91 | 17.01 | 16.80 | 16.83 | 16.41 | 8,287,000 |
Sep 13, 2023 | 17.04 | 17.07 | 16.74 | 16.75 | 16.33 | 435,600 |
Sep 12, 2023 | 17.01 | 17.04 | 16.92 | 17.00 | 16.57 | 315,700 |
Sep 11, 2023 | 16.96 | 17.00 | 16.81 | 16.89 | 16.47 | 325,000 |
Sep 8, 2023 | 17.03 | 17.11 | 16.92 | 16.94 | 16.52 | 277,000 |
Sep 7, 2023 | 16.81 | 17.12 | 16.81 | 16.98 | 16.55 | 445,900 |
Sep 6, 2023 | 16.89 | 17.05 | 16.74 | 16.82 | 16.40 | 532,100 |
Sep 5, 2023 | 16.99 | 17.04 | 16.74 | 16.80 | 16.38 | 564,600 |
Sep 1, 2023 | 16.96 | 17.14 | 16.93 | 17.03 | 16.60 | 667,200 |
Aug 31, 2023 | 0.21 Dividend | |||||
Aug 31, 2023 | 16.86 | 17.08 | 16.86 | 16.93 | 16.51 | 708,900 |
Aug 30, 2023 | 17.12 | 17.19 | 17.02 | 17.10 | 16.47 | 614,600 |
Aug 29, 2023 | 17.06 | 17.21 | 16.98 | 17.06 | 16.43 | 721,400 |
Aug 28, 2023 | 17.12 | 17.32 | 17.08 | 17.12 | 16.49 | 272,100 |
Aug 25, 2023 | 17.18 | 17.25 | 17.02 | 17.04 | 16.41 | 517,300 |
Aug 24, 2023 | 17.16 | 17.42 | 17.14 | 17.15 | 16.52 | 297,500 |
Aug 23, 2023 | 17.22 | 17.31 | 17.04 | 17.24 | 16.61 | 275,900 |
Aug 22, 2023 | 17.21 | 17.21 | 16.96 | 17.08 | 16.45 | 382,000 |
Aug 21, 2023 | 17.17 | 17.35 | 17.03 | 17.18 | 16.55 | 930,700 |
Aug 18, 2023 | 16.74 | 17.23 | 16.74 | 17.20 | 16.57 | 490,500 |
Aug 17, 2023 | 17.10 | 17.21 | 16.88 | 16.89 | 16.27 | 376,800 |
Aug 16, 2023 | 17.42 | 17.43 | 17.06 | 17.06 | 16.43 | 464,500 |
Aug 15, 2023 | 17.70 | 17.78 | 17.31 | 17.35 | 16.71 | 859,000 |
Aug 14, 2023 | 18.09 | 18.09 | 17.62 | 17.71 | 17.06 | 376,100 |
Aug 11, 2023 | 17.69 | 17.98 | 17.69 | 17.92 | 17.26 | 762,300 |
Aug 10, 2023 | 17.79 | 17.99 | 17.75 | 17.82 | 17.17 | 546,700 |
Aug 9, 2023 | 17.48 | 17.83 | 17.39 | 17.78 | 17.13 | 459,300 |
Aug 8, 2023 | 17.60 | 17.68 | 17.29 | 17.56 | 16.91 | 299,700 |
Aug 7, 2023 | 17.35 | 17.88 | 17.35 | 17.79 | 17.14 | 581,500 |
Aug 4, 2023 | 17.38 | 17.62 | 17.26 | 17.32 | 16.68 | 606,500 |
Aug 3, 2023 | 17.36 | 17.45 | 17.15 | 17.28 | 16.65 | 502,200 |
Aug 2, 2023 | 17.62 | 17.73 | 17.43 | 17.52 | 16.88 | 306,400 |
Aug 1, 2023 | 17.89 | 17.92 | 17.66 | 17.74 | 17.09 | 335,900 |
Jul 31, 2023 | 17.91 | 17.94 | 17.72 | 17.89 | 17.23 | 626,900 |
Jul 28, 2023 | 18.18 | 18.24 | 17.57 | 17.76 | 17.11 | 444,500 |
Jul 27, 2023 | 18.62 | 18.90 | 17.95 | 18.07 | 17.41 | 957,900 |
Jul 26, 2023 | 18.18 | 18.63 | 18.13 | 18.59 | 17.91 | 532,800 |
Jul 25, 2023 | 18.40 | 18.50 | 18.21 | 18.27 | 17.60 | 323,900 |
Jul 24, 2023 | 18.26 | 18.53 | 18.20 | 18.50 | 17.82 | 579,000 |
Jul 21, 2023 | 18.23 | 18.32 | 18.10 | 18.20 | 17.53 | 331,700 |
Jul 20, 2023 | 17.74 | 18.21 | 17.57 | 18.15 | 17.48 | 685,800 |
Jul 19, 2023 | 17.44 | 17.73 | 17.41 | 17.69 | 17.04 | 581,400 |
Jul 18, 2023 | 17.53 | 17.63 | 17.31 | 17.36 | 16.72 | 265,400 |
Jul 17, 2023 | 17.40 | 17.67 | 17.35 | 17.59 | 16.94 | 556,200 |
Jul 14, 2023 | 17.46 | 17.57 | 17.32 | 17.52 | 16.88 | 436,500 |
Jul 13, 2023 | 17.61 | 17.62 | 17.43 | 17.56 | 16.91 | 371,700 |
Jul 12, 2023 | 17.80 | 17.90 | 17.47 | 17.52 | 16.88 | 666,900 |
Jul 11, 2023 | 17.26 | 17.67 | 17.14 | 17.63 | 16.98 | 617,600 |
Jul 10, 2023 | 17.34 | 17.43 | 17.13 | 17.19 | 16.56 | 548,300 |
Jul 7, 2023 | 17.33 | 17.64 | 17.25 | 17.37 | 16.73 | 594,400 |
Jul 6, 2023 | 17.59 | 17.60 | 17.10 | 17.45 | 16.81 | 981,900 |
Jul 5, 2023 | 17.93 | 18.10 | 17.80 | 17.95 | 17.29 | 1,012,300 |
Jul 3, 2023 | 17.86 | 18.03 | 17.78 | 17.93 | 17.27 | 479,900 |
Jun 30, 2023 | 18.09 | 18.19 | 17.57 | 17.87 | 17.21 | 863,800 |
Jun 29, 2023 | 17.16 | 18.00 | 17.07 | 17.96 | 17.30 | 1,741,200 |
Jun 28, 2023 | 17.55 | 17.55 | 17.14 | 17.19 | 16.56 | 1,190,800 |
Jun 27, 2023 | 17.37 | 17.62 | 17.27 | 17.53 | 16.89 | 819,900 |
Jun 26, 2023 | 17.17 | 17.44 | 17.09 | 17.37 | 16.73 | 1,071,500 |
Jun 23, 2023 | 17.55 | 17.66 | 17.26 | 17.26 | 16.63 | 2,242,200 |
Jun 22, 2023 | 18.01 | 18.01 | 17.57 | 17.75 | 17.10 | 464,500 |
Jun 21, 2023 | 18.39 | 18.39 | 17.75 | 17.96 | 17.30 | 565,900 |
Jun 20, 2023 | 18.43 | 18.48 | 18.26 | 18.38 | 17.70 | 850,100 |
Jun 16, 2023 | 18.43 | 18.65 | 18.29 | 18.52 | 17.84 | 1,442,700 |
Jun 15, 2023 | 18.31 | 18.36 | 18.19 | 18.32 | 17.65 | 470,100 |
Jun 14, 2023 | 18.93 | 18.93 | 18.19 | 18.30 | 17.63 | 1,564,500 |
Jun 13, 2023 | 18.29 | 18.61 | 18.23 | 18.35 | 17.68 | 503,000 |
Jun 12, 2023 | 18.55 | 18.56 | 18.23 | 18.35 | 17.68 | 339,000 |
Jun 9, 2023 | 18.40 | 18.52 | 18.34 | 18.49 | 17.81 | 260,600 |
Jun 8, 2023 | 18.52 | 18.53 | 18.35 | 18.44 | 17.76 | 398,300 |
Jun 7, 2023 | 18.58 | 18.67 | 18.42 | 18.53 | 17.85 | 434,200 |
Jun 6, 2023 | 18.03 | 18.48 | 17.94 | 18.46 | 17.78 | 677,400 |
Jun 5, 2023 | 17.80 | 18.09 | 17.77 | 18.07 | 17.41 | 407,800 |
Jun 2, 2023 | 17.50 | 17.83 | 17.50 | 17.80 | 17.15 | 765,500 |
Jun 1, 2023 | 17.44 | 17.56 | 17.19 | 17.42 | 16.78 | 636,200 |
May 31, 2023 | 0.20 Dividend | |||||
May 31, 2023 | 17.35 | 17.54 | 17.34 | 17.45 | 16.81 | 1,195,400 |
May 30, 2023 | 17.76 | 17.86 | 17.54 | 17.55 | 16.71 | 659,100 |
May 26, 2023 | 17.53 | 17.70 | 17.44 | 17.64 | 16.80 | 560,600 |
May 25, 2023 | 17.86 | 18.00 | 17.49 | 17.56 | 16.72 | 476,800 |
May 24, 2023 | 18.02 | 18.06 | 17.89 | 17.92 | 17.06 | 762,100 |
May 23, 2023 | 18.18 | 18.41 | 18.01 | 18.02 | 17.16 | 418,400 |
May 22, 2023 | 18.15 | 18.33 | 18.09 | 18.12 | 17.26 | 564,000 |
May 19, 2023 | 18.23 | 18.34 | 17.83 | 18.13 | 17.26 | 532,300 |
May 18, 2023 | 17.84 | 18.15 | 17.79 | 18.10 | 17.24 | 1,807,200 |
May 17, 2023 | 17.81 | 17.97 | 17.58 | 17.96 | 17.10 | 721,700 |
May 16, 2023 | 18.04 | 18.06 | 17.72 | 17.74 | 16.89 | 358,800 |
May 15, 2023 | 18.11 | 18.19 | 17.99 | 18.11 | 17.25 | 323,500 |
May 12, 2023 | 18.01 | 18.08 | 17.86 | 18.04 | 17.18 | 301,500 |
May 11, 2023 | 17.99 | 18.07 | 17.77 | 18.03 | 17.17 | 355,300 |
May 10, 2023 | 18.17 | 18.27 | 17.90 | 18.14 | 17.27 | 321,800 |
May 9, 2023 | 17.96 | 18.05 | 17.83 | 17.95 | 17.09 | 329,100 |
May 8, 2023 | 17.97 | 18.15 | 17.93 | 18.01 | 17.15 | 321,200 |
May 5, 2023 | 17.88 | 18.05 | 17.67 | 18.03 | 17.17 | 726,400 |
May 4, 2023 | 17.66 | 17.82 | 17.52 | 17.78 | 16.93 | 288,500 |
May 3, 2023 | 17.73 | 18.03 | 17.60 | 17.75 | 16.90 | 646,900 |
May 2, 2023 | 17.82 | 18.02 | 17.59 | 17.67 | 16.83 | 396,600 |
May 1, 2023 | 18.16 | 18.39 | 17.83 | 17.89 | 17.04 | 468,800 |
Apr 28, 2023 | 17.80 | 18.26 | 17.77 | 18.22 | 17.35 | 642,800 |
Apr 27, 2023 | 17.51 | 17.92 | 17.51 | 17.79 | 16.94 | 574,500 |
Related Tickers
BRX Brixmor Property Group Inc.
21.72
-0.23%
AKR Acadia Realty Trust
17.32
-0.35%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
ROIC Retail Opportunity Investments Corp.
12.25
-0.89%
UE Urban Edge Properties
16.51
-0.42%
ALX Alexander's, Inc.
206.90
-2.19%
WSR Whitestone REIT
11.37
-0.09%
GTY Getty Realty Corp.
26.92
-0.44%
PECO Phillips Edison & Company, Inc.
32.61
-0.97%
ALEX Alexander & Baldwin, Inc.
16.19
+2.27%