Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
REIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.24 | 0.03 | 0.13% | 25.22 | 25.24 | 25.0499 | 3,024 |
| Jun 13 2024 | 25.208 | 0.01 | 0.03% | 25.08 | 25.25 | 25.08 | 2,511 |
| Jun 12 2024 | 25.20 | 0.27 | 1.08% | 25.55 | 25.57 | 25.20 | 5,081 |
| Jun 11 2024 | 24.93 | -0.01 | -0.04% | 25.06 | 25.06 | 24.801 | 8,422 |
| Jun 10 2024 | 24.94 | 0.00 | 0.00% | 24.80 | 25.06 | 24.70 | 4,883 |
| Jun 07 2024 | 24.94 | -0.16 | -0.65% | 24.828 | 25.02 | 24.82 | 3,117 |
| Jun 06 2024 | 25.1023 | 0.02 | 0.06% | 25.09 | 25.1023 | 25.03 | 3,106 |
| Jun 05 2024 | 25.0869 | -0.05 | -0.20% | 25.21 | 25.21 | 25.0599 | 1,825 |
| Jun 04 2024 | 25.1379 | 0.16 | 0.63% | 24.97 | 25.27 | 24.95 | 4,486 |
| Jun 03 2024 | 24.98 | 0.03 | 0.12% | 25.05 | 25.0647 | 24.95 | 2,873 |
| May 31 2024 | 24.95 | 0.42 | 1.72% | 24.63 | 24.95 | 24.63 | 2,515 |
| May 30 2024 | 24.5281 | 0.29 | 1.20% | 24.30 | 24.55 | 24.30 | 4,240 |
| May 29 2024 | 24.2373 | -0.28 | -1.15% | 24.26 | 24.26 | 24.14 | 6,852 |
| May 28 2024 | 24.52 | -0.14 | -0.57% | 24.68 | 24.795 | 24.52 | 3,736 |
| May 24 2024 | 24.66 | 0.01 | 0.04% | 24.77 | 24.77 | 24.6332 | 7,435 |
| May 23 2024 | 24.65 | -0.52 | -2.07% | 25.26 | 25.26 | 24.61 | 6,123 |
| May 22 2024 | 25.17 | -0.22 | -0.87% | 25.37 | 25.37 | 25.12 | 2,082 |
| May 21 2024 | 25.39 | 0.03 | 0.12% | 25.42 | 25.42 | 25.2703 | 7,089 |
| May 20 2024 | 25.36 | -0.16 | -0.63% | 25.57 | 25.57 | 25.32 | 4,931 |
| May 17 2024 | 25.52 | 0.04 | 0.16% | 25.55 | 25.59 | 25.465 | 13,869 |
| May 16 2024 | 25.48 | -0.01 | -0.04% | 25.54 | 25.58 | 25.48 | 5,697 |
| May 15 2024 | 25.49 | 0.23 | 0.91% | 25.50 | 25.59 | 25.49 | 8,476 |
| May 14 2024 | 25.26 | 0.21 | 0.84% | 25.29 | 25.29 | 25.11 | 4,550 |
| May 13 2024 | 25.05 | 0.14 | 0.56% | 24.99 | 25.10 | 24.955 | 2,249 |
| May 10 2024 | 24.9111 | -0.07 | -0.28% | 25.13 | 25.13 | 24.86 | 3,688 |
| May 09 2024 | 24.98 | 0.46 | 1.88% | 24.78 | 24.98 | 24.78 | 6,300 |
| May 08 2024 | 24.52 | -0.21 | -0.85% | 24.56 | 24.57 | 24.46 | 5,950 |
| May 07 2024 | 24.73 | 0.22 | 0.90% | 24.55 | 24.80 | 24.55 | 6,506 |
| May 06 2024 | 24.51 | 0.05 | 0.20% | 24.80 | 24.80 | 24.375 | 7,725 |
| May 03 2024 | 24.46 | 0.20 | 0.82% | 24.61 | 24.61 | 24.34 | 3,368 |
| May 02 2024 | 24.26 | 0.37 | 1.55% | 24.05 | 24.26 | 23.94 | 1,047 |
| May 01 2024 | 23.89 | 0.03 | 0.13% | 23.91 | 24.26 | 23.89 | 10,488 |
| Apr 30 2024 | 23.86 | -0.48 | -1.97% | 24.39 | 24.39 | 23.86 | 6,408 |
| Apr 29 2024 | 24.34 | 0.24 | 1.00% | 24.32 | 24.43 | 24.2701 | 9,961 |
| Apr 26 2024 | 24.10 | 0.02 | 0.08% | 24.10 | 24.31 | 24.10 | 3,241 |
| Apr 25 2024 | 24.08 | -0.16 | -0.66% | 24.00 | 24.10 | 23.96 | 2,847 |
| Apr 24 2024 | 24.24 | -0.02 | -0.06% | 24.29 | 24.29 | 24.165 | 4,951 |
| Apr 23 2024 | 24.255 | 0.22 | 0.89% | 24.01 | 24.2601 | 24.01 | 5,553 |
| Apr 22 2024 | 24.04 | 0.20 | 0.84% | 24.13 | 24.13 | 23.79 | 7,235 |
| Apr 19 2024 | 23.84 | 0.19 | 0.80% | 24.07 | 24.07 | 23.7803 | 3,059 |
| Apr 18 2024 | 23.65 | -0.11 | -0.46% | 23.92 | 23.92 | 23.61 | 1,969 |
| Apr 17 2024 | 23.76 | -0.10 | -0.42% | 23.81 | 23.81 | 23.70 | 2,020 |
| Apr 16 2024 | 23.86 | -0.28 | -1.16% | 23.78 | 23.9994 | 23.75 | 5,200 |
| Apr 15 2024 | 24.14 | -0.38 | -1.55% | 24.85 | 24.85 | 24.0371 | 6,140 |
| Apr 12 2024 | 24.52 | -0.29 | -1.17% | 24.86 | 24.86 | 24.42 | 5,512 |
| Apr 11 2024 | 24.81 | 0.06 | 0.24% | 25.04 | 25.04 | 24.6001 | 6,553 |
| Apr 10 2024 | 24.75 | -0.92 | -3.58% | 24.88 | 24.91 | 24.6299 | 8,650 |
| Apr 09 2024 | 25.67 | 0.30 | 1.18% | 25.64 | 25.67 | 25.4699 | 2,551 |
| Apr 08 2024 | 25.37 | 0.35 | 1.40% | 25.15 | 25.37 | 25.1399 | 3,016 |
| Apr 05 2024 | 25.02 | 0.16 | 0.64% | 24.79 | 25.02 | 24.75 | 7,107 |
| Apr 04 2024 | 24.86 | -0.12 | -0.48% | 25.11 | 25.265 | 24.80 | 5,292 |
| Apr 03 2024 | 24.98 | -0.04 | -0.16% | 25.02 | 25.02 | 24.89 | 2,254 |
| Apr 02 2024 | 25.02 | -0.32 | -1.26% | 25.05 | 25.05 | 24.9101 | 4,897 |
| Apr 01 2024 | 25.34 | -0.47 | -1.82% | 25.81 | 25.81 | 25.32 | 4,942 |
| Mar 28 2024 | 25.81 | 0.23 | 0.90% | 25.59 | 25.81 | 25.53 | 5,854 |
| Mar 27 2024 | 25.58 | 0.65 | 2.61% | 25.11 | 25.58 | 25.11 | 9,938 |
| Mar 26 2024 | 24.93 | -0.05 | -0.20% | 25.09 | 25.09 | 24.89 | 5,755 |
| Mar 25 2024 | 24.98 | -0.22 | -0.87% | 25.34 | 25.34 | 24.98 | 7,867 |
| Mar 22 2024 | 25.20 | -0.30 | -1.18% | 25.74 | 25.74 | 25.14 | 11,246 |
| Mar 21 2024 | 25.50 | -0.05 | -0.20% | 25.58 | 25.58 | 25.34 | 8,575 |
| Mar 20 2024 | 25.55 | 0.07 | 0.27% | 25.53 | 25.57 | 25.2806 | 4,684 |
| Mar 19 2024 | 25.48 | 0.05 | 0.20% | 25.43 | 25.48 | 25.31 | 4,258 |
| Mar 18 2024 | 25.43 | 0.05 | 0.21% | 25.63 | 25.63 | 25.38 | 4,390 |
