Peakstone Realty Trust (PKST)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.08830744072 | 12.23 | 13.52 | 11.46 | 264148 | 12.35356205 | CS |
| 4 | -1.02 | -8 | 12.75 | 14.15 | 11.46 | 181392 | 12.78641478 | CS |
| 12 | -2.63 | -18.3147632312 | 14.36 | 14.7999 | 11.46 | 151930 | 13.21908139 | CS |
| 26 | 0.75 | 6.8306010929 | 10.98 | 16.26 | 9.89 | 161895 | 13.01831687 | CS |
| 52 | -8.15 | -40.9959758551 | 19.88 | 21.73 | 9.89 | 159781 | 14.03384981 | CS |
| 156 | 3.73 | 46.625 | 8 | 46.9999 | 8 | 230300 | 20.25584121 | CS |
| 260 | 3.73 | 46.625 | 8 | 46.9999 | 8 | 230300 | 20.25584121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 13.12 | 0.09 | 0.69 | 13.17 | 13.48 | 12.96 | 118965 |
| 1733442000 | 13.03 | -0.15 | -1.14 | 13.07 | 13.48 | 12.916128 | 138378 |
| 1733355600 | 13.18 | 0.09 | 0.69 | 13.05 | 13.59 | 12.9 | 125463 |
| 1733269200 | 13.09 | -0.6 | -4.38 | 13.6 | 13.94 | 13.03 | 189910 |
| 1733182800 | 13.69 | -0.04 | -0.29 | 13.7 | 14.15 | 13.45 | 195905 |
| 1732917840 | 13.73 | 0.34 | 2.54 | 13.42 | 13.92 | 13.37 | 67899 |
| 1732750800 | 13.39 | 0.07 | 0.53 | 13.35 | 13.78 | 13.28 | 109370 |
| 1732664400 | 13.32 | 0.02 | 0.15 | 13.16 | 13.37 | 12.8901 | 165114 |
| 1732578000 | 13.3 | 0.18 | 1.37 | 13.3 | 13.984 | 13.28 | 164869 |
| 1732318800 | 13.12 | 0.39 | 3.06 | 12.75 | 13.1999 | 12.3063 | 185750 |
| 1732232400 | 12.73 | -0.01 | -0.08 | 12.79 | 13.14 | 12.69 | 132360 |
| 1732146000 | 12.74 | -0.28 | -2.15 | 12.92 | 12.98 | 12.45 | 99890 |
| 1732059600 | 13.02 | 0.06 | 0.46 | 12.8 | 13.05 | 12.58 | 142092 |
| 1731973200 | 12.96 | 0.22 | 1.73 | 12.66 | 13.22 | 12.66 | 173957 |
| 1731714000 | 12.74 | -0.23 | -1.77 | 13.08 | 13.09 | 12.69 | 137613 |
| 1731627600 | 12.97 | -0.26 | -1.97 | 13.22 | 13.43 | 12.865 | 159956 |
| 1731541200 | 13.23 | -0.06 | -0.45 | 13.55 | 13.715 | 13.23 | 163251 |
| 1731454800 | 13.29 | -0.66 | -4.73 | 13.82 | 13.865 | 13.05 | 212910 |
| 1731368400 | 13.95 | 0.06 | 0.43 | 14.07 | 14.2799 | 13.72 | 175346 |
| 1731109200 | 13.89 | -0.1 | -0.71 | 13.9 | 14.19 | 13.78 | 152659 |
| 1731022800 | 13.99 | 0.07 | 0.50 | 13.85 | 14.45 | 13.5801 | 245848 |
| 1730936400 | 13.92 | 0.28 | 2.05 | 14.53 | 14.5899 | 13.44 | 230929 |
| 1730850000 | 13.64 | 0.57 | 4.36 | 13.1 | 14.43 | 12.98 | 239703 |
| 1730763600 | 13.07 | 0.03 | 0.23 | 12.93 | 13.26 | 12.895 | 104524 |
| 1730500800 | 13.04 | -0.08 | -0.61 | 13.41 | 13.53 | 12.72 | 138262 |
| 1730414400 | 13.12 | -0.12 | -0.91 | 12.6 | 13.34 | 12.51 | 110562 |
| 1730328000 | 13.24 | 0.23 | 1.77 | 12.94 | 13.65 | 12.94 | 134107 |
| 1730241600 | 13.01 | -0.18 | -1.36 | 13.05 | 13.29 | 12.82 | 159932 |
| 1730155200 | 13.19 | -0.03 | -0.23 | 13.33 | 13.9 | 13.14 | 96514 |
| 1729896000 | 13.22 | -0.36 | -2.65 | 13.69 | 13.84 | 13.17 | 83109 |
| 1729809600 | 13.58 | 0.19 | 1.42 | 13.42 | 13.76 | 13.32 | 93965 |
| 1729723200 | 13.39 | -0.57 | -4.08 | 13.68 | 13.86 | 13.251 | 112705 |
| 1729636800 | 13.96 | 0.97 | 7.47 | 13 | 13.97 | 13 | 124480 |
| 1729550400 | 12.99 | -1 | -7.15 | 13.91 | 14.08 | 12.99 | 144015 |
| 1729291200 | 13.99 | 0.09 | 0.65 | 13.92 | 14.27 | 13.62 | 144859 |
| 1729204800 | 13.9 | -0.56 | -3.87 | 14.39 | 14.637 | 13.79 | 145928 |
| 1729118400 | 14.46 | 0.37 | 2.63 | 14.26 | 14.7999 | 14.25 | 153696 |
| 1729032000 | 14.09 | 0.23 | 1.66 | 13.85 | 14.46 | 13.765 | 131640 |
| 1728945600 | 13.86 | -0.12 | -0.86 | 13.86 | 14.21 | 13.8 | 78865 |
| 1728686400 | 13.98 | 0.47 | 3.48 | 13.52 | 14.27 | 13.52 | 119214 |
| 1728600000 | 13.51 | -0.03 | -0.22 | 13.5 | 13.61 | 13.4 | 138976 |
| 1728513600 | 13.54 | -0.06 | -0.44 | 13.5 | 13.86 | 13.5 | 112684 |
| 1728427200 | 13.6 | 0.26 | 1.95 | 13.35 | 13.68 | 13.24 | 121838 |
| 1728340800 | 13.34 | -0.14 | -1.04 | 13.32 | 13.675 | 13.1 | 92076 |
| 1728081600 | 13.48 | 0.25 | 1.89 | 13.38 | 13.7729 | 13.2877 | 94809 |
| 1727995200 | 13.23 | -0.23 | -1.71 | 13.35 | 13.4 | 13.045 | 86189 |
| 1727908800 | 13.46 | -0.16 | -1.17 | 13.45 | 13.88 | 13.41 | 112960 |
| 1727822400 | 13.62 | -0.01 | -0.07 | 13.61 | 13.775 | 13.3 | 158951 |
| 1727736000 | 13.63 | -0.3 | -2.15 | 13.69 | 14.01 | 13.52 | 116924 |
| 1727476800 | 13.93 | -0.24 | -1.69 | 14.36 | 14.4496 | 13.82 | 139116 |
| 1727390400 | 14.17 | -0.17 | -1.19 | 14.56 | 14.79 | 14.14 | 127227 |
| 1727304000 | 14.34 | -0.44 | -2.98 | 14.74 | 14.984 | 14.2004 | 167759 |
| 1727217600 | 14.78 | -0.16 | -1.07 | 14.93 | 15.045 | 14.45 | 169881 |
| 1727131200 | 14.94 | -0.1 | -0.66 | 15.26 | 15.34 | 14.82 | 139461 |
| 1726872000 | 15.04 | -0.67 | -4.26 | 15.49 | 15.7653 | 15.03 | 393123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
