UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201776.3577.1576.0276.4876.4823,300
Oct 16, 201776.4176.9575.9476.3876.3867,100
Oct 13, 201776.3076.6075.7676.3376.3334,600
Oct 12, 201775.3976.2775.3975.9275.9228,100
Oct 11, 201775.2676.5274.7875.4975.4932,800
Oct 10, 201775.9476.3574.4975.3175.3134,600
Oct 09, 201776.9877.3875.3075.6775.6755,400
Oct 06, 201776.7877.0076.1976.9876.9843,200
Oct 05, 201777.2177.6676.3976.9876.9836,300
Oct 04, 201776.4277.5676.2177.3877.3839,700
Oct 03, 201776.4676.5975.2476.3876.3861,100
Oct 02, 201775.6476.5075.2976.3876.3865,500
Sep 29, 201775.3375.8975.2675.4975.4969,100
Sep 28, 201774.1475.7773.4675.5475.5454,100
Sep 27, 201773.4874.4372.8474.2074.2054,300
Sep 26, 201773.5374.1973.2273.3573.3542,700
Sep 25, 201773.2674.2571.9273.5573.5560,300
Sep 22, 201774.2174.6173.4773.4873.4828,200
Sep 21, 201774.7875.0774.2874.2874.2837,700
Sep 20, 201774.6175.9274.2874.7274.7268,400
Sep 19, 201774.5774.7873.9274.5074.50115,200
Sep 18, 201774.0775.1374.0674.4474.4457,500
Sep 15, 201774.1074.6173.6674.2774.27130,100
Sep 15, 20170.66 Dividend
Sep 14, 201773.8774.7673.7574.5773.9160,300
Sep 13, 201774.5574.6973.8774.0073.3550,200
Sep 12, 201775.5775.5774.1774.5573.8942,000
Sep 11, 201775.0075.8774.8775.4974.8232,700
Sep 08, 201774.5875.6874.3975.0174.3534,400
Sep 07, 201774.6375.2274.2274.7974.1323,400
Sep 06, 201775.5076.1474.3474.4373.7724,300
Sep 05, 201775.6476.0774.7775.2274.5540,100
Sep 01, 201775.7376.4275.0175.8375.1630,600
Aug 31, 201775.0075.9874.6975.7175.0460,100
Aug 30, 201774.4375.6674.3074.6674.0041,900
Aug 29, 201774.9175.0574.3474.4573.7958,400
Aug 28, 201774.9775.0774.2274.8474.1853,900
Aug 25, 201775.1275.5874.3574.7174.0538,900
Aug 24, 201774.6675.2874.2674.7574.0963,500
Aug 23, 201774.9375.5774.2874.6774.0143,100
Aug 22, 201775.3575.5574.1175.2774.6045,200
Aug 21, 201774.4675.9174.3275.3374.6643,200
Aug 18, 201773.6474.8873.3774.4973.8374,800
Aug 17, 201774.9875.2874.0974.1173.4531,900
Aug 16, 201774.7775.7073.5775.2374.5649,800
Aug 15, 201775.4575.4674.1374.6073.9442,700
Aug 14, 201774.6575.8974.2975.3174.6435,300
Aug 11, 201773.8475.0671.3374.0973.4392,800
Aug 10, 201774.0075.0073.4574.2973.6343,700
Aug 09, 201774.5775.0873.9974.3573.6954,900
Aug 08, 201775.7176.2874.5874.8074.1455,400
Aug 07, 201775.9076.5575.2875.7675.0945,200
Aug 04, 201776.2976.7375.7976.0275.3533,100
Aug 03, 201776.0476.4875.5176.2875.6048,200
Aug 02, 201776.6077.1475.4076.2075.5366,600
Aug 01, 201777.5277.5275.3876.6075.9297,400
Jul 31, 201778.3278.3376.3277.4876.7989,600
Jul 28, 201778.2678.5976.3078.1977.5065,400
Jul 27, 201782.2682.3577.8978.3877.69126,100
Jul 26, 201783.1883.2982.2882.6081.8745,600
Jul 25, 201782.6483.1782.1583.0582.3143,500
Jul 24, 201783.2883.7382.6182.7181.9824,600
Jul 21, 201783.9883.9882.5583.4282.6856,300
Jul 20, 201784.5484.5482.9483.0782.3332,400
Jul 19, 201783.7584.9083.4584.2383.4858,500
Jul 18, 201783.1284.3383.0683.7783.0351,800
Jul 17, 201783.2583.6382.2383.3282.5874,000
Jul 14, 201783.1383.6182.5283.0582.3176,500
Jul 13, 201783.4183.7582.2482.6981.9670,900
Jul 12, 201782.6984.0082.6983.6882.9456,700
Jul 11, 201781.3782.8380.6282.2981.5673,700
Jul 10, 201782.1482.6381.1181.4680.7461,300
Jul 07, 201780.5682.7480.0582.2281.4948,200
Jul 06, 201779.5880.6579.2380.3679.6593,300
Jul 05, 201781.9181.9179.6680.0779.3650,300
Jul 03, 201779.7382.4779.5982.1781.4444,500
Jun 30, 201779.1380.0278.4879.5478.8458,500
Jun 29, 201778.0978.8077.3278.5977.8954,700
Jun 28, 201778.1779.4178.0078.3877.6958,900
Jun 27, 201779.0679.7677.5477.9377.2452,000
Jun 26, 201780.0080.2078.1479.1278.4255,200
Jun 23, 201778.4880.0078.4879.6878.97106,000
Jun 22, 201778.1978.7577.5978.3577.6647,200
Jun 21, 201777.5278.4477.3278.1977.5057,000
Jun 20, 201777.8978.7177.0277.8177.1243,200
Jun 19, 201777.0278.1176.2377.7477.0574,700
Jun 16, 201776.1177.4275.9477.4276.73186,400
Jun 15, 201775.4077.2574.9976.6475.9658,300
Jun 15, 20170.66 Dividend
Jun 14, 201776.8677.0076.0276.7675.4331,300
Jun 13, 201776.7376.8375.8676.4375.1040,000
Jun 12, 201776.0476.7575.6476.7575.4247,900
Jun 09, 201773.9976.7673.6276.0474.7285,500
Jun 08, 201773.5274.1472.4973.9572.6724,900
Jun 07, 201772.6873.4772.5673.4672.1843,100
Jun 06, 201773.3473.5771.5172.5371.2737,300
Jun 05, 201774.5574.7773.0773.1871.9131,200
Jun 02, 201773.7075.5873.4074.7373.4365,300
Jun 01, 201771.5273.3071.2673.2872.0150,600
May 31, 201771.1871.8170.8071.7470.4936,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...