Peakstone Realty Trust (PKST)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 10.3354487761 | 11.03 | 12.16 | 10.88 | 376228 | 11.36831176 | CS |
| 4 | 1.51 | 14.1651031895 | 10.66 | 12.16 | 10.35 | 223079 | 11.01563765 | CS |
| 12 | -0.06 | -0.490596892886 | 12.23 | 13.52 | 10.1426 | 225961 | 11.1460671 | CS |
| 26 | -1.58 | -11.4909090909 | 13.75 | 16.26 | 10.1426 | 182703 | 12.28277938 | CS |
| 52 | -2.57 | -17.4355495251 | 14.74 | 16.86 | 9.89 | 168103 | 12.73532282 | CS |
| 156 | 4.17 | 52.125 | 8 | 46.9999 | 8 | 229449 | 19.32976036 | CS |
| 260 | 4.17 | 52.125 | 8 | 46.9999 | 8 | 229449 | 19.32976036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 12.17 | 0.44 | 3.75 | 11.72 | 12.305 | 11.63 | 254607 |
| 1741304400 | 11.73 | 0.21 | 1.82 | 11.44 | 11.77 | 11.2901 | 149068 |
| 1741218000 | 11.52 | 0.23 | 2.04 | 11.29 | 11.6 | 10.93 | 225255 |
| 1741131600 | 11.29 | 0.1 | 0.89 | 11.12 | 11.5 | 10.98 | 248216 |
| 1741045200 | 11.19 | -0.15 | -1.32 | 11.35 | 11.7599 | 11.16 | 220088 |
| 1740786000 | 11.34 | 0.29 | 2.62 | 11.03 | 11.4 | 10.88 | 1038514 |
| 1740699600 | 11.05 | 0.12 | 1.10 | 10.82 | 11.09 | 10.75 | 180153 |
| 1740613200 | 10.93 | 0.14 | 1.30 | 10.73 | 10.955 | 10.62 | 195723 |
| 1740526800 | 10.79 | 0.04 | 0.37 | 10.81 | 11.055 | 10.624 | 197872 |
| 1740440400 | 10.75 | 0.33 | 3.17 | 10.41 | 10.92 | 10.35 | 191449 |
| 1740181200 | 10.42 | -0.25 | -2.34 | 11.21 | 11.21 | 10.42 | 238636 |
| 1740094800 | 10.67 | 0.09 | 0.85 | 10.72 | 10.79 | 10.45 | 176452 |
| 1740008400 | 10.58 | -0.25 | -2.31 | 10.68 | 10.7313 | 10.54 | 122212 |
| 1739922000 | 10.83 | 0 | 0.00 | 10.85 | 11.04 | 10.7 | 111507 |
| 1739576400 | 10.83 | -0.04 | -0.37 | 11.29 | 11.29 | 10.76 | 126270 |
| 1739490000 | 10.87 | 0.29 | 2.74 | 10.67 | 10.92 | 10.55 | 157805 |
| 1739403600 | 10.58 | -0.15 | -1.40 | 10.5 | 10.87 | 10.38 | 231541 |
| 1739317200 | 10.73 | 0.17 | 1.61 | 10.45 | 10.7748 | 10.44 | 152946 |
| 1739230800 | 10.56 | -0.21 | -1.95 | 10.83 | 10.85 | 10.53 | 103857 |
| 1738971600 | 10.77 | 0.08 | 0.75 | 10.66 | 10.85 | 10.5 | 170932 |
| 1738885200 | 10.69 | 0.05 | 0.47 | 10.7 | 10.9699 | 10.55 | 136211 |
| 1738798800 | 10.64 | 0.04 | 0.38 | 10.65 | 10.74 | 10.5201 | 146404 |
| 1738712400 | 10.6 | 0.1 | 0.95 | 10.42 | 10.6699 | 10.42 | 103936 |
| 1738626000 | 10.5 | -0.25 | -2.33 | 10.52 | 11 | 10.47 | 173225 |
| 1738366800 | 10.75 | -0.04 | -0.37 | 10.67 | 10.8399 | 10.605 | 189699 |
| 1738280400 | 10.79 | 0.29 | 2.76 | 10.55 | 10.905 | 10.55 | 168222 |
| 1738194000 | 10.5 | -0.14 | -1.32 | 10.56 | 10.82 | 10.36 | 174488 |
| 1738107600 | 10.64 | -0.53 | -4.74 | 11.03 | 11.13 | 10.63 | 184852 |
| 1738021200 | 11.17 | 0.36 | 3.33 | 10.71 | 11.2 | 10.69 | 180165 |
| 1737762000 | 10.81 | -0.14 | -1.28 | 10.67 | 11.22 | 10.67 | 124774 |
| 1737675600 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.95 | 0 |
| 1737589200 | 10.95 | -0.29 | -2.58 | 11.09 | 11.18 | 10.8 | 188059 |
| 1737502800 | 11.24 | -0.03 | -0.27 | 11.26 | 11.4347 | 11.1401 | 131418 |
| 1737157200 | 11.27 | -0.13 | -1.14 | 11.48 | 11.60829 | 11.12 | 214164 |
| 1737070800 | 11.4 | 0.52 | 4.78 | 10.98 | 11.49 | 10.83 | 195359 |
| 1736984400 | 10.88 | -0.02 | -0.18 | 11 | 11.38 | 10.79 | 153431 |
| 1736898000 | 10.9 | 0.38 | 3.61 | 10.57 | 10.94 | 10.4862 | 167050 |
| 1736811600 | 10.52 | -0.03 | -0.28 | 10.45 | 10.7 | 10.26 | 236766 |
| 1736552400 | 10.55 | 0.01 | 0.09 | 10.3 | 10.615 | 10.1426 | 257668 |
| 1736379600 | 10.54 | -0.01 | -0.09 | 10.41 | 10.62 | 10.21 | 199555 |
| 1736293200 | 10.55 | -0.35 | -3.21 | 10.88 | 11.09 | 10.46 | 208965 |
| 1736206800 | 10.9 | -0.44 | -3.88 | 11.35 | 11.49 | 10.81 | 182798 |
| 1735947600 | 11.34 | 0.37 | 3.37 | 10.89 | 11.38 | 10.89 | 159004 |
| 1735861200 | 10.97 | -0.1 | -0.90 | 11.09 | 11.44 | 10.95 | 128435 |
| 1735688400 | 11.07 | 0.07 | 0.64 | 10.93 | 11.27 | 10.8001 | 245109 |
| 1735602000 | 11 | -0.07 | -0.63 | 10.93 | 11.19 | 10.56 | 316664 |
| 1735342800 | 11.07 | -0.1 | -0.90 | 11 | 11.15 | 10.85 | 298380 |
| 1735256400 | 11.17 | -0.09 | -0.80 | 11.15 | 11.4896 | 10.965 | 227957 |
| 1735077840 | 11.26 | -0.08 | -0.71 | 11.2 | 11.51 | 11.15 | 107135 |
| 1734997200 | 11.34 | -0.04 | -0.35 | 11.32 | 11.495 | 11.06 | 283355 |
| 1734738000 | 11.38 | -0.08 | -0.70 | 11.47 | 11.97 | 11.27 | 1159389 |
| 1734651600 | 11.46 | -0.38 | -3.21 | 11.9 | 12.41 | 11.46 | 254783 |
| 1734565200 | 11.84 | -1.2 | -9.20 | 13.1 | 13.41 | 11.79 | 340760 |
| 1734478800 | 13.04 | -0.05 | -0.38 | 13.52 | 13.52 | 12.79 | 255613 |
| 1734392400 | 13.09 | 0.77 | 6.25 | 12.43 | 13.4 | 12.39 | 315537 |
| 1734133200 | 12.32 | 0.04 | 0.33 | 12.23 | 12.4 | 11.92 | 154045 |
| 1734046800 | 12.28 | -0.26 | -2.07 | 12.41 | 12.62 | 12.14 | 206547 |
| 1733960400 | 12.54 | -0.26 | -2.03 | 12.88 | 12.92 | 12.52 | 187713 |
| 1733874000 | 12.8 | 0.03 | 0.23 | 12.78 | 12.99 | 12.35 | 156743 |
| 1733787600 | 12.77 | -0.35 | -2.67 | 13.18 | 13.52 | 12.72 | 113085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
