Peakstone Realty Trust (PKST)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.73 | 24.4623655914 | 11.16 | 14.8999 | 11.056 | 291757 | 13.67861207 | CS |
| 4 | 2.91 | 26.5027322404 | 10.98 | 14.8999 | 9.89 | 226052 | 11.75339387 | CS |
| 12 | -0.56 | -3.87543252595 | 14.45 | 15.4623 | 9.89 | 159643 | 12.4767988 | CS |
| 26 | -2.06 | -12.9153605016 | 15.95 | 16.86 | 9.89 | 160632 | 13.72779333 | CS |
| 52 | -7.66 | -35.5452436195 | 21.55 | 25.71 | 9.89 | 195613 | 16.27667189 | CS |
| 156 | 5.89 | 73.625 | 8 | 46.9999 | 8 | 257551 | 21.65918003 | CS |
| 260 | 5.89 | 73.625 | 8 | 46.9999 | 8 | 257551 | 21.65918003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 14.34 | -0.24 | -1.65 | 14.745 | 14.8999 | 14.1 | 222188 |
| 1721169600 | 14.58 | 0.54 | 3.85 | 14.25 | 14.74 | 13.8821 | 254861 |
| 1721083200 | 14.04 | 0.77 | 5.80 | 13.39 | 14.14 | 13.28 | 314151 |
| 1720824000 | 13.27 | 0.68 | 5.40 | 12.85 | 13.61 | 12.75 | 331185 |
| 1720737600 | 12.59 | 1.7 | 15.61 | 11.16 | 12.73 | 11.056 | 329888 |
| 1720651200 | 10.89 | 0.33 | 3.13 | 10.66 | 11 | 10.573 | 147998 |
| 1720564800 | 10.56 | 0.31 | 3.02 | 10.25 | 11.1428 | 10.25 | 176387 |
| 1720478400 | 10.25 | 0.04 | 0.39 | 10.34 | 10.4999 | 9.89 | 170582 |
| 1720219200 | 10.21 | -0.11 | -1.07 | 10.32 | 10.32 | 10.044 | 122851 |
| 1720040640 | 10.32 | -0.38 | -3.55 | 10.69 | 10.79 | 10.3 | 59086 |
| 1719960000 | 10.7 | -0.15 | -1.38 | 10.88 | 11.09 | 10.57 | 142688 |
| 1719873600 | 10.85 | 0.25 | 2.36 | 10.56 | 10.91 | 10.43 | 212623 |
| 1719614400 | 10.6 | 0.16 | 1.53 | 10.31 | 10.67 | 10.0806 | 536878 |
| 1719528000 | 10.44 | 0.14 | 1.36 | 10.27 | 10.62 | 10.13 | 205683 |
| 1719441600 | 10.3 | -0.29 | -2.74 | 10.4 | 10.82 | 10.29 | 246284 |
| 1719355200 | 10.59 | -0.38 | -3.46 | 10.82 | 10.87 | 10.52 | 190351 |
| 1719268800 | 10.97 | 0.1 | 0.92 | 10.94 | 11.24 | 10.72 | 166633 |
| 1719009600 | 10.87 | -0.44 | -3.89 | 11.26 | 11.69 | 10.87 | 627312 |
| 1718923200 | 11.31 | 0.15 | 1.34 | 10.98 | 11.33 | 10.84 | 141669 |
| 1718750400 | 11.16 | 0.01 | 0.09 | 11.12 | 11.22 | 10.88 | 116690 |
| 1718664000 | 11.15 | -0.32 | -2.79 | 11.44 | 11.45 | 11 | 127328 |
| 1718404800 | 11.47 | -0.2 | -1.71 | 11.49 | 11.645 | 11.265 | 105646 |
| 1718318400 | 11.67 | -0.02 | -0.17 | 11.74 | 11.94 | 11.55 | 100592 |
| 1718232000 | 11.69 | 0.23 | 2.01 | 12.18 | 12.51 | 11.61 | 122900 |
| 1718145600 | 11.46 | -0.21 | -1.80 | 11.5 | 11.77 | 11.42 | 120501 |
| 1718059200 | 11.67 | -0.15 | -1.27 | 11.56 | 11.9 | 11.4 | 136010 |
| 1717800000 | 11.82 | -0.35 | -2.88 | 12.02 | 12.41 | 11.8 | 104927 |
| 1717713600 | 12.17 | 0.1 | 0.83 | 11.94 | 12.3 | 11.86 | 119472 |
| 1717627200 | 12.07 | 0.19 | 1.60 | 11.91 | 12.13 | 11.45 | 216604 |
| 1717540800 | 11.88 | -0.56 | -4.50 | 12.22 | 12.4 | 11.8601 | 124612 |
| 1717454400 | 12.44 | 0.04 | 0.32 | 12.65 | 12.75 | 12.265 | 131583 |
| 1717195200 | 12.4 | 0.19 | 1.56 | 12.3 | 12.63 | 12.19 | 146588 |
| 1717108800 | 12.21 | 0.33 | 2.78 | 11.88 | 12.43 | 11.8601 | 150762 |
| 1717022400 | 11.88 | -0.64 | -5.11 | 12.13 | 12.455 | 11.81 | 248119 |
| 1716936000 | 12.52 | -0.16 | -1.26 | 12.7 | 12.84 | 12.49 | 102084 |
| 1716590400 | 12.68 | -0.16 | -1.25 | 12.89 | 13.0835 | 12.5 | 109121 |
| 1716504000 | 12.84 | -0.64 | -4.75 | 13.49 | 13.72 | 12.784 | 131227 |
| 1716417600 | 13.48 | -0.26 | -1.89 | 13.67 | 13.95 | 13.25 | 140142 |
| 1716331200 | 13.74 | -0.04 | -0.29 | 13.62 | 14.0521 | 13.5 | 156944 |
| 1716244800 | 13.78 | -0.43 | -3.03 | 14.09 | 14.48 | 13.71 | 138739 |
| 1715985600 | 14.21 | -0.22 | -1.52 | 14.46 | 14.72 | 14.05 | 95426 |
| 1715899200 | 14.43 | -0.36 | -2.43 | 14.75 | 14.96 | 14.29 | 120903 |
| 1715812800 | 14.79 | -0.19 | -1.27 | 15.21 | 15.3 | 14.67 | 110519 |
| 1715726400 | 14.98 | 0.09 | 0.60 | 15.27 | 15.4623 | 14.96 | 111322 |
| 1715640000 | 14.89 | 0.02 | 0.13 | 15.04 | 15.1 | 14.3601 | 72958 |
| 1715380800 | 14.87 | -0.03 | -0.20 | 14.89 | 15.12 | 14.0433 | 134839 |
| 1715294400 | 14.9 | 1.45 | 10.78 | 13.52 | 15.04 | 13.52 | 170129 |
| 1715208000 | 13.45 | -0.3 | -2.18 | 13.76 | 14.11 | 13.15 | 100981 |
| 1715121600 | 13.75 | -0.56 | -3.91 | 14.39 | 14.7999 | 13.72 | 131650 |
| 1715035200 | 14.31 | 0.44 | 3.17 | 13.96 | 14.49 | 13.87 | 123633 |
| 1714776000 | 13.87 | -0.12 | -0.86 | 14.41 | 14.675 | 13.66 | 114230 |
| 1714689600 | 13.99 | 0.18 | 1.30 | 14.07 | 14.205 | 13.75 | 163300 |
| 1714603200 | 13.81 | -0.16 | -1.15 | 13.95 | 14.2 | 13.64 | 83827 |
| 1714516800 | 13.97 | -0.47 | -3.25 | 14.23 | 14.4202 | 13.96 | 106106 |
| 1714430400 | 14.44 | 0.56 | 4.03 | 13.97 | 14.63 | 13.97 | 105393 |
| 1714171200 | 13.88 | -0.47 | -3.28 | 14.39 | 14.695 | 13.845 | 119536 |
| 1714084800 | 14.35 | -0.39 | -2.65 | 14.27 | 14.44 | 13.885 | 143994 |
| 1713998400 | 14.74 | 0.88 | 6.35 | 13.72 | 14.845 | 13.72 | 166202 |
| 1713912000 | 13.86 | 0.51 | 3.82 | 13.3 | 14.45 | 13.3 | 132235 |
| 1713825600 | 13.35 | 0.47 | 3.65 | 12.95 | 13.625 | 12.95 | 150211 |
| 1713566400 | 12.88 | 0.55 | 4.46 | 12.26 | 12.9 | 12.1 | 182081 |
| 1713480000 | 12.33 | 0.04 | 0.33 | 12.33 | 12.58 | 12.119 | 229126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
