Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 15.24 | -0.03 | -0.20% | 15.27 | 15.27 | 15.21 | 14,601 |
| May 21 2024 | 15.27 | -0.05 | -0.33% | 15.25 | 15.28 | 15.23 | 50,646 |
| May 20 2024 | 15.32 | -0.02 | -0.13% | 15.48 | 15.48 | 15.32 | 30,034 |
| May 17 2024 | 15.34 | -0.04 | -0.26% | 15.45 | 15.45 | 15.31 | 45,482 |
| May 16 2024 | 15.38 | 0.17 | 1.12% | 15.26 | 15.44 | 15.01 | 29,089 |
| May 15 2024 | 15.21 | 0.12 | 0.80% | 15.17 | 15.23 | 15.17 | 39,575 |
| May 14 2024 | 15.09 | 0.06 | 0.40% | 15.03 | 15.14 | 15.03 | 33,540 |
| May 13 2024 | 15.03 | -0.06 | -0.40% | 15.09 | 15.09 | 14.98 | 81,585 |
| May 10 2024 | 15.09 | 0.20 | 1.34% | 14.91 | 15.10 | 14.91 | 25,337 |
| May 09 2024 | 14.89 | -0.04 | -0.27% | 14.88 | 14.92 | 14.87 | 35,992 |
| May 08 2024 | 14.93 | 0.09 | 0.61% | 14.98 | 14.98 | 14.91 | 138,625 |
| May 07 2024 | 14.84 | -0.01 | -0.07% | 14.86 | 14.97 | 14.82 | 43,648 |
| May 06 2024 | 14.85 | 0.17 | 1.19% | 14.78 | 14.86 | 14.78 | 22,019 |
| May 03 2024 | 14.675 | 0.12 | 0.79% | 14.69 | 14.70 | 14.62 | 26,406 |
| May 02 2024 | 14.56 | 0.06 | 0.41% | 14.50 | 14.61 | 14.50 | 27,526 |
| May 01 2024 | 14.50 | -0.17 | -1.16% | 14.53 | 14.555 | 14.48 | 68,476 |
| Apr 30 2024 | 14.67 | 0.04 | 0.27% | 14.75 | 14.75 | 14.61 | 50,835 |
| Apr 29 2024 | 14.63 | 0.13 | 0.90% | 14.59 | 14.88 | 14.54 | 36,360 |
| Apr 26 2024 | 14.50 | -0.16 | -1.09% | 14.70 | 14.71 | 14.44 | 38,639 |
| Apr 24 2024 | 14.66 | 0.11 | 0.76% | 14.65 | 14.66 | 14.59 | 34,958 |
| Apr 23 2024 | 14.55 | 0.16 | 1.11% | 14.66 | 14.66 | 14.50 | 40,038 |
| Apr 22 2024 | 14.39 | 0.23 | 1.62% | 14.35 | 14.45 | 14.32 | 21,164 |
| Apr 19 2024 | 14.16 | -0.11 | -0.77% | 14.20 | 14.26 | 14.05 | 49,414 |
| Apr 18 2024 | 14.27 | -0.06 | -0.42% | 14.33 | 14.34 | 14.24 | 80,413 |
| Apr 17 2024 | 14.33 | -0.15 | -1.04% | 14.49 | 14.49 | 14.32 | 34,787 |
| Apr 16 2024 | 14.48 | -0.30 | -2.03% | 14.98 | 14.99 | 14.42 | 49,413 |
| Apr 15 2024 | 14.78 | -0.08 | -0.54% | 14.82 | 14.83 | 14.65 | 23,445 |
| Apr 12 2024 | 14.86 | 0.03 | 0.20% | 14.83 | 14.87 | 14.82 | 52,452 |
| Apr 11 2024 | 14.83 | -0.48 | -3.14% | 15.00 | 15.00 | 14.747 | 194,174 |
| Apr 10 2024 | 15.31 | 0.12 | 0.79% | 15.76 | 15.76 | 15.31 | 75,542 |
| Apr 09 2024 | 15.19 | 0.27 | 1.81% | 15.62 | 15.62 | 15.15 | 34,658 |
| Apr 08 2024 | 14.92 | -0.02 | -0.13% | 15.00 | 15.03 | 14.91 | 20,311 |
| Apr 05 2024 | 14.94 | -0.08 | -0.53% | 14.95 | 14.96 | 14.87 | 23,128 |
| Apr 04 2024 | 15.02 | -0.02 | -0.13% | 15.15 | 15.42 | 14.97 | 38,708 |
| Apr 03 2024 | 15.04 | -0.20 | -1.31% | 15.22 | 15.22 | 14.96 | 35,997 |
| Apr 02 2024 | 15.24 | -0.26 | -1.68% | 15.50 | 15.51 | 15.16 | 49,528 |
| Mar 28 2024 | 15.50 | 0.22 | 1.44% | 15.90 | 15.90 | 15.43 | 43,640 |
| Mar 27 2024 | 15.28 | 0.04 | 0.26% | 15.20 | 15.39 | 15.19 | 31,893 |
| Mar 26 2024 | 15.24 | -0.03 | -0.20% | 15.36 | 15.38 | 15.18 | 70,733 |
| Mar 25 2024 | 15.27 | -0.18 | -1.17% | 15.50 | 15.50 | 15.25 | 31,629 |
| Mar 22 2024 | 15.45 | 0.07 | 0.46% | 15.38 | 15.54 | 15.38 | 15,308 |
| Mar 21 2024 | 15.38 | 0.22 | 1.45% | 15.31 | 15.38 | 15.31 | 32,320 |
| Mar 20 2024 | 15.16 | -0.04 | -0.26% | 15.16 | 15.49 | 15.14 | 44,003 |
| Mar 19 2024 | 15.20 | 0.01 | 0.07% | 15.19 | 15.21 | 15.10 | 33,230 |
| Mar 18 2024 | 15.19 | 0.03 | 0.20% | 15.17 | 15.19 | 15.01 | 12,001 |
| Mar 15 2024 | 15.16 | -0.17 | -1.11% | 15.19 | 15.21 | 15.12 | 45,390 |
| Mar 14 2024 | 15.33 | -0.06 | -0.39% | 15.39 | 15.39 | 15.30 | 22,534 |
| Mar 13 2024 | 15.39 | -0.06 | -0.39% | 15.37 | 15.47 | 15.37 | 25,326 |
| Mar 12 2024 | 15.45 | 0.01 | 0.06% | 16.26 | 16.26 | 15.44 | 23,175 |
| Mar 11 2024 | 15.44 | 0.12 | 0.78% | 15.35 | 15.51 | 15.35 | 83,338 |
| Mar 08 2024 | 15.32 | 0.11 | 0.72% | 15.30 | 15.36 | 15.30 | 50,384 |
| Mar 07 2024 | 15.21 | -0.02 | -0.13% | 15.23 | 15.33 | 15.21 | 44,965 |
| Mar 06 2024 | 15.23 | -0.12 | -0.78% | 15.48 | 15.48 | 15.17 | 36,738 |
| Mar 05 2024 | 15.35 | 0.11 | 0.72% | 15.36 | 15.41 | 15.32 | 35,392 |
| Mar 04 2024 | 15.24 | 0.08 | 0.53% | 15.27 | 15.34 | 15.22 | 27,559 |
| Mar 01 2024 | 15.16 | 0.02 | 0.13% | 15.27 | 15.27 | 15.12 | 77,241 |
| Feb 29 2024 | 15.14 | 0.07 | 0.46% | 15.02 | 15.27 | 15.02 | 44,984 |
| Feb 28 2024 | 15.07 | 0.03 | 0.20% | 14.90 | 15.08 | 14.90 | 32,495 |
| Feb 27 2024 | 15.04 | -0.11 | -0.73% | 15.03 | 15.05 | 15.00 | 29,340 |
| Feb 26 2024 | 15.15 | -0.08 | -0.53% | 15.23 | 15.23 | 15.12 | 32,319 |
| Feb 23 2024 | 15.23 | 0.02 | 0.13% | 15.27 | 15.27 | 15.16 | 32,142 |
