PEAK - Healthpeak Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202027.6727.0026.6326.6626.66135,337
Jul 31, 202027.4327.6726.6727.2927.295,234,200
Jul 30, 202027.4328.0527.2427.7827.782,957,500
Jul 29, 202027.5527.9127.4327.9027.902,499,000
Jul 28, 202026.4927.4926.4027.3327.332,672,900
Jul 27, 202026.2026.4825.6426.4626.464,333,500
Jul 24, 202026.6026.7826.1826.2426.242,203,200
Jul 23, 202026.6526.9126.2326.5826.582,664,200
Jul 22, 202025.7326.9225.5626.8126.813,038,700
Jul 21, 202025.8926.1325.7925.8725.873,067,100
Jul 20, 202027.1027.1025.6225.6925.693,873,800
Jul 17, 202026.5727.2426.2727.1127.114,183,900
Jul 16, 202026.7126.8926.2326.2426.242,242,300
Jul 15, 202026.7026.8626.2226.8526.853,894,700
Jul 14, 202026.4126.6226.0026.1826.183,347,300
Jul 13, 202026.6626.8926.1826.3326.333,235,700
Jul 10, 202026.8227.1426.2826.6626.664,376,200
Jul 09, 202026.6526.9626.1526.8626.864,368,700
Jul 08, 202027.0027.0826.4826.8526.854,644,000
Jul 07, 202027.2727.5027.0027.0527.053,290,300
Jul 06, 202029.1729.2227.6727.6927.693,250,900
Jul 02, 202029.1129.4628.3628.4728.473,439,000
Jul 01, 202027.5028.8927.2828.8228.825,044,000
Jun 30, 202027.2127.7826.9427.5627.564,826,600
Jun 29, 202026.7827.2126.3427.1827.184,466,200
Jun 26, 202026.5526.7425.9426.4926.494,784,300
Jun 25, 202025.7426.6225.5426.5926.593,637,500
Jun 24, 202026.4726.4925.1325.9925.993,754,500
Jun 23, 202027.1427.1426.7626.9726.975,037,700
Jun 22, 202026.2526.9025.8726.8726.875,048,800
Jun 19, 202028.5228.5226.3226.3226.3218,311,600
Jun 18, 202027.5228.3027.4328.0028.002,969,000
Jun 17, 202028.8028.9427.9127.9727.973,337,700
Jun 16, 202029.5029.7128.3428.5528.554,669,300
Jun 15, 202026.4728.2626.3828.1628.164,838,600
Jun 12, 202027.5027.6226.4227.4827.484,620,600
Jun 11, 202026.5427.2726.1126.2426.245,280,400
Jun 10, 202029.0029.0527.9128.1628.165,108,800
Jun 09, 202028.9829.5428.6029.2629.262,914,400
Jun 08, 202029.8430.5129.4429.8229.824,089,200
Jun 05, 202029.1329.6128.4029.3529.358,262,000
Jun 04, 202027.3928.0526.9727.7827.784,782,500
Jun 03, 202026.5027.7526.0927.6027.604,577,400
Jun 02, 202026.0626.4225.5826.0826.084,471,300
Jun 01, 202024.6725.6724.5325.5225.527,466,200
May 29, 202025.1925.2024.3524.6424.6421,765,800
May 28, 202026.0026.0025.2225.5925.594,143,400
May 27, 202026.2526.4325.1625.7325.735,209,200
May 26, 202026.0026.0025.0625.5425.543,518,600
May 22, 202024.2724.6424.1224.5524.554,307,800
May 21, 202023.8724.4023.6824.2224.224,238,700
May 20, 202023.9124.1423.5723.9423.944,874,400
May 19, 202023.8524.4023.6124.0724.075,176,700
May 18, 202022.9624.3822.5224.0624.065,206,100
May 15, 202022.1022.4621.5221.9421.944,914,000
May 14, 202021.1922.3020.5622.2322.234,916,400
May 13, 202021.8522.0821.3921.5521.553,934,200
May 12, 202023.7123.9821.9221.9421.943,841,400
May 11, 202023.9124.4023.4023.7423.742,471,400
May 08, 202023.6924.4323.3824.2524.252,662,900
May 07, 202024.0424.9323.2623.4523.455,660,800
May 07, 20200.37 Dividend
May 06, 202025.1225.2623.8824.0323.664,678,200
May 05, 202025.1125.6325.0825.2024.814,555,600
May 04, 202024.4125.1724.2525.1324.742,918,100
May 01, 202025.5725.7024.8425.1524.763,793,400
Apr 30, 202026.8026.8025.7526.1425.745,136,900
Apr 29, 202026.8127.7626.6027.3126.896,025,700
Apr 28, 202026.2526.8225.9626.5126.103,965,800
Apr 27, 202024.4625.4624.3525.3224.932,214,600
Apr 24, 202024.3224.7424.0924.2323.863,914,400
Apr 23, 202024.6125.2224.2724.3223.954,084,800
Apr 22, 202024.6425.1524.5024.8824.503,011,900
Apr 21, 202024.2525.0924.0524.4924.115,603,700
Apr 20, 202025.8526.0325.2425.3925.003,040,200
Apr 17, 202025.4826.3525.2026.2625.863,721,700
Apr 16, 202025.7125.9524.6024.7424.363,950,100
Apr 15, 202025.5926.2924.8725.5025.114,587,400
Apr 14, 202027.5527.9427.0827.3426.924,657,000
Apr 13, 202027.8628.3026.7326.8526.444,569,800
Apr 09, 202027.5528.6227.3328.3527.916,512,200
Apr 08, 202024.3727.0223.6626.6826.274,831,700
Apr 07, 202024.3025.2923.7223.9023.533,924,600
Apr 06, 202021.5823.3221.1823.1222.764,509,800
Apr 03, 202019.7420.7619.6720.2919.983,686,500
Apr 02, 202021.0221.6519.9020.4120.104,217,600
Apr 01, 202022.1322.4420.5121.2920.964,385,400
Mar 31, 202024.0124.5022.8823.8523.486,739,500
Mar 30, 202025.3025.3023.0224.3523.984,645,300
Mar 27, 202023.5025.9922.7225.0324.646,464,800
Mar 26, 202022.2624.3821.4824.3223.955,489,000
Mar 25, 202021.0323.0620.4121.9021.568,591,100
Mar 24, 202020.5422.3419.8321.1620.837,531,700
Mar 23, 202020.5821.6619.4619.9519.645,503,100
Mar 20, 202020.5523.2220.1420.9620.649,259,000
Mar 19, 202020.6522.8119.7120.0819.776,864,600
Mar 18, 202021.4622.6618.6320.8520.534,720,200
Mar 17, 202022.6524.2220.0423.3222.967,446,200
Mar 16, 202026.2726.2722.2722.2721.935,973,300
Mar 13, 202026.8428.9324.2228.8628.429,763,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...