NYSE - Nasdaq Real Time Price USD
City Office REIT, Inc. (CIO)
4.8500
+0.0500
+(1.04%)
As of 12:11:42 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.7900 | 4.8803 | 4.8032 | 4.8500 | 4.8500 | 24,549 |
| May 8, 2025 | 4.8800 | 4.8900 | 4.7750 | 4.8000 | 4.8000 | 142,800 |
| May 7, 2025 | 4.9100 | 4.9500 | 4.8000 | 4.8700 | 4.8700 | 137,900 |
| May 6, 2025 | 4.8700 | 4.9380 | 4.7900 | 4.8600 | 4.8600 | 114,300 |
| May 5, 2025 | 4.9600 | 5.0450 | 4.8700 | 4.8800 | 4.8800 | 131,700 |
| May 2, 2025 | 4.9500 | 5.1100 | 4.8200 | 4.9700 | 4.9700 | 348,700 |
| May 1, 2025 | 5.0900 | 5.2700 | 5.0200 | 5.2500 | 5.2500 | 192,000 |
| Apr 30, 2025 | 5.0800 | 5.1300 | 4.9500 | 5.0800 | 5.0800 | 250,800 |
| Apr 29, 2025 | 5.0900 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 215,600 |
| Apr 28, 2025 | 5.0300 | 5.1200 | 4.9750 | 5.1200 | 5.1200 | 124,300 |
| Apr 25, 2025 | 4.9500 | 5.0500 | 4.9000 | 5.0400 | 5.0400 | 119,400 |
| Apr 24, 2025 | 4.9100 | 5.0000 | 4.8600 | 4.9800 | 4.9800 | 160,600 |
| Apr 23, 2025 | 5.0600 | 5.0600 | 4.7800 | 4.9000 | 4.9000 | 197,000 |
| Apr 22, 2025 | 4.9900 | 5.0600 | 4.8570 | 4.9900 | 4.9900 | 160,200 |
| Apr 21, 2025 | 4.8400 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 186,600 |
| Apr 17, 2025 | 4.6600 | 4.8700 | 4.6500 | 4.8600 | 4.8600 | 308,400 |
| Apr 16, 2025 | 4.6200 | 4.7250 | 4.5300 | 4.6600 | 4.6600 | 256,300 |
| Apr 15, 2025 | 4.4700 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 122,300 |
| Apr 14, 2025 | 4.3500 | 4.5600 | 4.2600 | 4.5100 | 4.5100 | 331,600 |
| Apr 11, 2025 | 4.3500 | 4.4700 | 4.2300 | 4.3200 | 4.3200 | 208,000 |
| Apr 10, 2025 | 0.1 Dividend | |||||
| Apr 10, 2025 | 4.3400 | 4.4800 | 4.1900 | 4.3900 | 4.3900 | 293,500 |
| Apr 9, 2025 | 4.5600 | 4.7200 | 4.3000 | 4.5600 | 4.4600 | 438,700 |
| Apr 8, 2025 | 4.7500 | 5.0000 | 4.5500 | 4.6400 | 4.5382 | 282,400 |
| Apr 7, 2025 | 4.8500 | 5.0000 | 4.5000 | 4.6600 | 4.5578 | 441,900 |
| Apr 4, 2025 | 4.8500 | 5.0700 | 4.6800 | 5.0000 | 4.8904 | 463,200 |
| Apr 3, 2025 | 5.0500 | 5.0900 | 4.9100 | 4.9300 | 4.8219 | 154,800 |
| Apr 2, 2025 | 5.0800 | 5.2100 | 5.0800 | 5.2100 | 5.0957 | 144,500 |
| Apr 1, 2025 | 5.1300 | 5.2200 | 5.0700 | 5.1100 | 4.9979 | 127,500 |
| Mar 31, 2025 | 5.1400 | 5.3300 | 5.1000 | 5.1900 | 5.0762 | 194,900 |
| Mar 28, 2025 | 5.2000 | 5.2700 | 5.1050 | 5.2100 | 5.0957 | 110,900 |
| Mar 27, 2025 | 5.2200 | 5.2570 | 5.1400 | 5.1700 | 5.0566 | 90,200 |
| Mar 26, 2025 | 5.1500 | 5.2180 | 5.0600 | 5.1700 | 5.0566 | 146,500 |
| Mar 25, 2025 | 5.2500 | 5.3100 | 5.1100 | 5.1200 | 5.0077 | 155,900 |
| Mar 24, 2025 | 5.1000 | 5.3450 | 5.0800 | 5.3100 | 5.1936 | 150,500 |
| Mar 21, 2025 | 5.0500 | 5.1050 | 4.9800 | 5.0600 | 4.9490 | 412,400 |
| Mar 20, 2025 | 5.0100 | 5.1000 | 4.9910 | 5.0800 | 4.9686 | 180,500 |
| Mar 19, 2025 | 5.0600 | 5.1500 | 4.9900 | 5.0600 | 4.9490 | 134,500 |
| Mar 18, 2025 | 5.0000 | 5.1200 | 4.9230 | 5.1000 | 4.9882 | 223,000 |
| Mar 17, 2025 | 5.0800 | 5.1400 | 5.0000 | 5.0100 | 4.9001 | 271,700 |
| Mar 14, 2025 | 4.8900 | 5.1000 | 4.8300 | 5.0700 | 4.9588 | 255,600 |
| Mar 13, 2025 | 4.8300 | 4.9500 | 4.6750 | 4.8700 | 4.7632 | 278,000 |
| Mar 12, 2025 | 4.8600 | 4.8800 | 4.7150 | 4.8100 | 4.7045 | 127,500 |
| Mar 11, 2025 | 4.9500 | 4.9800 | 4.6650 | 4.8500 | 4.7436 | 203,900 |
| Mar 10, 2025 | 5.1000 | 5.1450 | 4.8700 | 4.9100 | 4.8023 | 142,000 |
| Mar 7, 2025 | 5.1600 | 5.1600 | 5.0300 | 5.1000 | 4.9882 | 172,000 |
| Mar 6, 2025 | 5.1400 | 5.1600 | 5.0400 | 5.1400 | 5.0273 | 137,500 |
| Mar 5, 2025 | 5.2500 | 5.2700 | 5.0800 | 5.1900 | 5.0762 | 148,100 |
| Mar 4, 2025 | 5.2000 | 5.2900 | 5.1200 | 5.2300 | 5.1153 | 151,800 |
| Mar 3, 2025 | 5.2400 | 5.3110 | 5.1750 | 5.2300 | 5.1153 | 158,000 |
| Feb 28, 2025 | 5.1800 | 5.2800 | 5.1410 | 5.2600 | 5.1446 | 169,600 |
| Feb 27, 2025 | 5.0000 | 5.1800 | 4.9900 | 5.1800 | 5.0664 | 203,400 |
| Feb 26, 2025 | 4.9800 | 5.0000 | 4.8900 | 4.9900 | 4.8806 | 84,200 |
| Feb 25, 2025 | 4.9800 | 5.0450 | 4.9350 | 4.9800 | 4.8708 | 135,200 |
| Feb 24, 2025 | 4.9700 | 5.0500 | 4.9100 | 4.9600 | 4.8512 | 126,500 |
| Feb 21, 2025 | 5.1900 | 5.2300 | 4.9200 | 4.9200 | 4.8121 | 155,500 |
| Feb 20, 2025 | 5.0300 | 5.3100 | 4.8400 | 5.1600 | 5.0468 | 129,100 |
| Feb 19, 2025 | 5.0000 | 5.1700 | 5.0000 | 5.0900 | 4.9784 | 181,700 |
| Feb 18, 2025 | 5.0000 | 5.0700 | 4.9900 | 5.0700 | 4.9588 | 128,000 |
| Feb 14, 2025 | 5.1100 | 5.2000 | 5.0200 | 5.0300 | 4.9197 | 68,500 |
| Feb 13, 2025 | 5.0500 | 5.1700 | 5.0100 | 5.1300 | 5.0175 | 81,400 |
| Feb 12, 2025 | 5.0000 | 5.0450 | 4.9750 | 5.0200 | 4.9099 | 128,300 |
| Feb 11, 2025 | 5.0200 | 5.0800 | 4.9500 | 5.0500 | 4.9393 | 88,000 |
| Feb 10, 2025 | 5.0800 | 5.0800 | 4.9900 | 5.0500 | 4.9393 | 137,600 |
| Feb 7, 2025 | 5.1000 | 5.1200 | 5.0200 | 5.0900 | 4.9784 | 136,500 |
| Feb 6, 2025 | 5.2000 | 5.2300 | 5.1050 | 5.1300 | 5.0175 | 146,400 |
| Feb 5, 2025 | 5.2600 | 5.2700 | 5.1720 | 5.2300 | 5.1153 | 103,000 |
| Feb 4, 2025 | 5.1200 | 5.2400 | 5.1000 | 5.2300 | 5.1153 | 101,300 |
| Feb 3, 2025 | 5.2000 | 5.2700 | 5.0900 | 5.1500 | 5.0371 | 166,100 |
| Jan 31, 2025 | 5.2300 | 5.3500 | 5.2300 | 5.3100 | 5.1936 | 208,400 |
| Jan 30, 2025 | 5.1000 | 5.3050 | 5.1000 | 5.2600 | 5.1446 | 131,600 |
| Jan 29, 2025 | 5.0600 | 5.0900 | 5.0100 | 5.0400 | 4.9295 | 130,600 |
| Jan 28, 2025 | 5.2000 | 5.2750 | 5.0800 | 5.0800 | 4.9686 | 143,500 |
| Jan 27, 2025 | 5.0600 | 5.2900 | 5.0600 | 5.2200 | 5.1055 | 131,400 |
| Jan 24, 2025 | 5.0000 | 5.0700 | 5.0000 | 5.0400 | 4.9295 | 113,200 |
| Jan 23, 2025 | 5.0600 | 5.0600 | 4.9700 | 5.0600 | 4.9490 | 166,300 |
| Jan 22, 2025 | 5.2300 | 5.2300 | 5.0400 | 5.0500 | 4.9393 | 159,000 |
| Jan 21, 2025 | 5.1800 | 5.2500 | 5.1800 | 5.2300 | 5.1153 | 102,100 |
| Jan 17, 2025 | 5.2700 | 5.3200 | 5.1450 | 5.1500 | 5.0371 | 198,000 |
| Jan 16, 2025 | 5.2700 | 5.2950 | 5.2100 | 5.2300 | 5.1153 | 113,600 |
| Jan 15, 2025 | 5.3400 | 5.3500 | 5.1710 | 5.2700 | 5.1544 | 125,700 |
| Jan 14, 2025 | 5.1200 | 5.2100 | 5.0600 | 5.1900 | 5.0762 | 161,500 |
| Jan 13, 2025 | 4.9000 | 5.0700 | 4.9000 | 5.0700 | 4.9588 | 217,700 |
| Jan 10, 2025 | 0.1 Dividend | |||||
| Jan 10, 2025 | 5.2200 | 5.2300 | 4.9200 | 5.0000 | 4.8904 | 306,000 |
| Jan 8, 2025 | 5.4000 | 5.4200 | 5.2900 | 5.3800 | 5.1642 | 214,800 |
| Jan 7, 2025 | 5.5400 | 5.5600 | 5.3700 | 5.4300 | 5.2122 | 199,300 |
| Jan 6, 2025 | 5.5300 | 5.5500 | 5.4700 | 5.4700 | 5.2506 | 193,800 |
| Jan 3, 2025 | 5.5600 | 5.5700 | 5.4500 | 5.5200 | 5.2986 | 182,000 |
| Jan 2, 2025 | 5.5000 | 5.5750 | 5.4100 | 5.4400 | 5.2218 | 194,500 |
| Dec 31, 2024 | 5.4200 | 5.5600 | 5.3900 | 5.5200 | 5.2986 | 182,900 |
| Dec 30, 2024 | 5.3400 | 5.4000 | 5.2200 | 5.3900 | 5.1738 | 184,700 |
| Dec 27, 2024 | 5.3800 | 5.5000 | 5.3390 | 5.3400 | 5.1258 | 198,400 |
| Dec 26, 2024 | 5.4500 | 5.5000 | 5.4200 | 5.4600 | 5.2410 | 124,100 |
| Dec 24, 2024 | 5.4200 | 5.4700 | 5.3450 | 5.4700 | 5.2506 | 60,800 |
| Dec 23, 2024 | 5.4700 | 5.5000 | 5.3200 | 5.4000 | 5.1834 | 142,200 |
| Dec 20, 2024 | 5.2700 | 5.5100 | 5.2700 | 5.4500 | 5.2314 | 448,700 |
| Dec 19, 2024 | 5.2400 | 5.4110 | 5.2000 | 5.3300 | 5.1162 | 357,300 |
| Dec 18, 2024 | 5.6300 | 5.7300 | 5.2400 | 5.2600 | 5.0490 | 359,300 |
| Dec 17, 2024 | 5.6500 | 5.7000 | 5.5800 | 5.6500 | 5.4234 | 324,500 |
| Dec 16, 2024 | 5.8100 | 5.8500 | 5.6530 | 5.6800 | 5.4522 | 316,800 |
| Dec 13, 2024 | 5.8500 | 5.8700 | 5.6450 | 5.8500 | 5.6154 | 195,000 |
| Dec 12, 2024 | 5.7500 | 5.8500 | 5.6750 | 5.8200 | 5.5866 | 257,700 |
| Dec 11, 2024 | 5.7600 | 5.8800 | 5.6600 | 5.7900 | 5.5578 | 239,900 |
| Dec 10, 2024 | 5.8700 | 5.8700 | 5.7000 | 5.7600 | 5.5290 | 212,600 |
| Dec 9, 2024 | 5.7100 | 5.8900 | 5.7100 | 5.8800 | 5.6442 | 218,200 |
| Dec 6, 2024 | 5.7300 | 5.7500 | 5.6000 | 5.6900 | 5.4618 | 175,500 |
| Dec 5, 2024 | 5.6100 | 5.7300 | 5.5820 | 5.7000 | 5.4714 | 159,500 |
| Dec 4, 2024 | 5.7200 | 5.7450 | 5.5800 | 5.6500 | 5.4234 | 212,100 |
| Dec 3, 2024 | 5.6400 | 5.7500 | 5.6100 | 5.7400 | 5.5098 | 224,600 |
| Dec 2, 2024 | 5.6100 | 5.6900 | 5.4950 | 5.6400 | 5.4138 | 348,300 |
| Nov 29, 2024 | 5.7500 | 5.8850 | 5.7500 | 5.8000 | 5.5674 | 126,200 |
| Nov 27, 2024 | 5.6800 | 5.7670 | 5.6300 | 5.7200 | 5.4906 | 341,900 |
| Nov 26, 2024 | 5.2800 | 5.6300 | 5.2500 | 5.6300 | 5.4042 | 339,800 |
| Nov 25, 2024 | 5.2100 | 5.4900 | 5.2100 | 5.2900 | 5.0778 | 2,997,100 |
| Nov 22, 2024 | 5.1100 | 5.1900 | 5.0600 | 5.1800 | 4.9722 | 299,500 |
| Nov 21, 2024 | 4.9300 | 5.0950 | 4.8800 | 5.0800 | 4.8762 | 317,200 |
| Nov 20, 2024 | 4.8900 | 4.9300 | 4.8100 | 4.9200 | 4.7227 | 218,000 |
| Nov 19, 2024 | 4.7900 | 4.9200 | 4.7500 | 4.9200 | 4.7227 | 268,300 |
| Nov 18, 2024 | 4.8600 | 4.9000 | 4.7500 | 4.8300 | 4.6363 | 275,900 |
| Nov 15, 2024 | 4.9300 | 5.0200 | 4.8200 | 4.8900 | 4.6939 | 298,900 |
| Nov 14, 2024 | 5.0200 | 5.0400 | 4.8700 | 4.8700 | 4.6747 | 290,200 |
| Nov 13, 2024 | 5.0900 | 5.0900 | 4.9200 | 5.0100 | 4.8091 | 234,100 |
| Nov 12, 2024 | 5.2200 | 5.2300 | 4.9400 | 5.0100 | 4.8091 | 279,900 |
| Nov 11, 2024 | 5.4300 | 5.4300 | 5.1750 | 5.2400 | 5.0298 | 259,000 |
| Nov 8, 2024 | 5.3700 | 5.3800 | 5.2200 | 5.3400 | 5.1258 | 240,000 |
| Nov 7, 2024 | 5.4900 | 5.5700 | 5.3000 | 5.3800 | 5.1642 | 203,400 |
| Nov 6, 2024 | 5.6600 | 5.6600 | 5.3800 | 5.4900 | 5.2698 | 308,500 |
| Nov 5, 2024 | 5.0800 | 5.2990 | 5.0710 | 5.2800 | 5.0682 | 126,200 |
| Nov 4, 2024 | 5.0900 | 5.2300 | 5.0700 | 5.1200 | 4.9146 | 187,800 |
| Nov 1, 2024 | 5.1500 | 5.1590 | 5.0100 | 5.0800 | 4.8762 | 143,300 |
| Oct 31, 2024 | 5.4300 | 5.4300 | 5.1200 | 5.1200 | 4.9146 | 155,600 |
| Oct 30, 2024 | 5.4400 | 5.5400 | 5.3900 | 5.3900 | 5.1738 | 109,200 |
| Oct 29, 2024 | 5.4700 | 5.4900 | 5.3200 | 5.4300 | 5.2122 | 150,800 |
| Oct 28, 2024 | 5.5800 | 5.6600 | 5.4800 | 5.4900 | 5.2698 | 130,300 |
| Oct 25, 2024 | 5.7200 | 5.7700 | 5.5300 | 5.5400 | 5.3178 | 121,600 |
| Oct 24, 2024 | 5.7800 | 5.8100 | 5.6300 | 5.6700 | 5.4426 | 150,100 |
| Oct 23, 2024 | 5.5600 | 5.7900 | 5.5550 | 5.7700 | 5.5386 | 209,500 |
| Oct 22, 2024 | 5.5500 | 5.5800 | 5.5250 | 5.5600 | 5.3370 | 146,900 |
| Oct 21, 2024 | 5.6800 | 5.6800 | 5.5400 | 5.5500 | 5.3274 | 250,400 |
| Oct 18, 2024 | 5.8300 | 5.8500 | 5.6900 | 5.7000 | 5.4714 | 217,200 |
| Oct 17, 2024 | 5.7500 | 5.9200 | 5.6900 | 5.8200 | 5.5866 | 262,900 |
| Oct 16, 2024 | 5.7200 | 5.8400 | 5.6900 | 5.7500 | 5.5194 | 203,800 |
| Oct 15, 2024 | 5.4800 | 5.8100 | 5.4500 | 5.6800 | 5.4522 | 132,400 |
| Oct 14, 2024 | 5.5700 | 5.5700 | 5.3300 | 5.4700 | 5.2506 | 253,000 |
| Oct 11, 2024 | 5.6100 | 5.6830 | 5.5400 | 5.5700 | 5.3466 | 108,900 |
| Oct 10, 2024 | 0.1 Dividend | |||||
| Oct 10, 2024 | 5.6100 | 5.7300 | 5.5700 | 5.6400 | 5.4138 | 164,700 |
| Oct 9, 2024 | 5.7800 | 5.8900 | 5.7300 | 5.7500 | 5.4234 | 209,800 |
| Oct 8, 2024 | 5.9600 | 6.0000 | 5.7400 | 5.7500 | 5.4234 | 278,200 |
| Oct 7, 2024 | 5.7900 | 5.9800 | 5.7000 | 5.9700 | 5.6309 | 281,500 |
| Oct 4, 2024 | 5.7800 | 5.8800 | 5.3500 | 5.7500 | 5.4234 | 1,539,000 |
| Oct 3, 2024 | 5.8000 | 5.8000 | 5.6200 | 5.7100 | 5.3857 | 144,800 |
| Oct 2, 2024 | 5.8200 | 5.8700 | 5.7690 | 5.8300 | 5.4988 | 79,500 |
| Oct 1, 2024 | 5.8700 | 5.9100 | 5.7700 | 5.8000 | 5.4705 | 182,900 |
| Sep 30, 2024 | 5.9200 | 5.9300 | 5.7950 | 5.8400 | 5.5083 | 162,500 |
| Sep 27, 2024 | 5.9000 | 5.9600 | 5.7950 | 5.9200 | 5.5837 | 192,100 |
| Sep 26, 2024 | 5.9700 | 5.9900 | 5.7800 | 5.8100 | 5.4800 | 108,800 |
| Sep 25, 2024 | 5.8900 | 5.9100 | 5.8200 | 5.8600 | 5.5271 | 87,100 |
| Sep 24, 2024 | 6.0200 | 6.0500 | 5.8600 | 5.8800 | 5.5460 | 136,500 |
| Sep 23, 2024 | 6.0200 | 6.1200 | 5.9900 | 6.0000 | 5.6592 | 108,700 |
| Sep 20, 2024 | 6.0000 | 6.1590 | 5.9700 | 6.0000 | 5.6592 | 521,400 |
| Sep 19, 2024 | 6.3800 | 6.3900 | 6.1600 | 6.2200 | 5.8667 | 191,200 |
| Sep 18, 2024 | 6.2800 | 6.5000 | 6.2270 | 6.2600 | 5.9044 | 239,800 |
| Sep 17, 2024 | 6.3600 | 6.4200 | 6.2100 | 6.2500 | 5.8950 | 166,800 |
| Sep 16, 2024 | 6.2000 | 6.3400 | 6.1620 | 6.3000 | 5.9421 | 101,600 |
| Sep 13, 2024 | 6.0900 | 6.1900 | 6.0700 | 6.1900 | 5.8384 | 105,100 |
| Sep 12, 2024 | 5.9500 | 6.0500 | 5.9250 | 6.0000 | 5.6592 | 95,500 |
| Sep 11, 2024 | 5.8500 | 5.9400 | 5.8000 | 5.9200 | 5.5837 | 81,700 |
| Sep 10, 2024 | 5.8200 | 5.9500 | 5.7650 | 5.9200 | 5.5837 | 95,300 |
| Sep 9, 2024 | 5.7500 | 5.8800 | 5.7100 | 5.7800 | 5.4517 | 118,600 |
| Sep 6, 2024 | 5.6900 | 5.8300 | 5.6600 | 5.7600 | 5.4328 | 107,800 |
| Sep 5, 2024 | 5.7900 | 5.8400 | 5.6500 | 5.6900 | 5.3668 | 135,000 |
| Sep 4, 2024 | 5.7500 | 5.8680 | 5.6700 | 5.7200 | 5.3951 | 182,900 |
| Sep 3, 2024 | 5.8000 | 5.8800 | 5.7200 | 5.8000 | 5.4705 | 119,100 |
| Aug 30, 2024 | 6.0200 | 6.0200 | 5.8200 | 5.8800 | 5.5460 | 98,500 |
| Aug 29, 2024 | 5.8800 | 6.0300 | 5.7900 | 5.9600 | 5.6215 | 88,700 |
| Aug 28, 2024 | 5.9000 | 5.9900 | 5.8300 | 5.8500 | 5.5177 | 167,700 |
| Aug 27, 2024 | 5.9900 | 6.0500 | 5.9300 | 5.9800 | 5.6403 | 87,200 |
| Aug 26, 2024 | 6.0000 | 6.1400 | 5.9710 | 6.0400 | 5.6969 | 141,700 |
| Aug 23, 2024 | 5.6700 | 5.9700 | 5.6500 | 5.9500 | 5.6120 | 154,700 |
| Aug 22, 2024 | 5.7400 | 5.7400 | 5.6100 | 5.6100 | 5.2913 | 66,300 |
| Aug 21, 2024 | 5.7000 | 5.7800 | 5.6300 | 5.7400 | 5.4139 | 149,900 |
| Aug 20, 2024 | 5.6300 | 5.7400 | 5.5800 | 5.6300 | 5.3102 | 90,300 |
| Aug 19, 2024 | 5.5000 | 5.7200 | 5.4350 | 5.6900 | 5.3668 | 106,000 |
| Aug 16, 2024 | 5.4100 | 5.4900 | 5.3900 | 5.4600 | 5.1499 | 77,500 |
| Aug 15, 2024 | 5.4200 | 5.5000 | 5.2600 | 5.4200 | 5.1121 | 119,800 |
| Aug 14, 2024 | 5.3500 | 5.3600 | 5.1700 | 5.2400 | 4.9424 | 115,500 |
| Aug 13, 2024 | 5.2200 | 5.3800 | 5.2100 | 5.3200 | 5.0178 | 134,700 |
| Aug 12, 2024 | 5.2600 | 5.2600 | 5.1200 | 5.1700 | 4.8763 | 171,600 |
| Aug 9, 2024 | 5.3500 | 5.3900 | 5.2100 | 5.2800 | 4.9801 | 117,200 |
| Aug 8, 2024 | 5.2100 | 5.3800 | 5.1900 | 5.3600 | 5.0555 | 113,800 |
| Aug 7, 2024 | 5.5000 | 5.5000 | 5.1250 | 5.1500 | 4.8575 | 214,800 |
| Aug 6, 2024 | 5.0700 | 5.5500 | 5.0600 | 5.4200 | 5.1121 | 203,500 |
| Aug 5, 2024 | 5.1500 | 5.3100 | 5.0800 | 5.1100 | 4.8197 | 218,500 |
| Aug 2, 2024 | 5.5600 | 5.7400 | 5.4250 | 5.4600 | 5.1499 | 161,800 |
| Aug 1, 2024 | 5.9100 | 6.0000 | 5.4400 | 5.7100 | 5.3857 | 380,400 |
| Jul 31, 2024 | 6.1700 | 6.2800 | 6.0100 | 6.0500 | 5.7063 | 174,600 |
| Jul 30, 2024 | 6.0700 | 6.2000 | 6.0000 | 6.1800 | 5.8290 | 97,700 |
| Jul 29, 2024 | 6.1500 | 6.1500 | 5.9700 | 6.0200 | 5.6780 | 138,500 |
| Jul 26, 2024 | 6.0700 | 6.1200 | 5.9300 | 6.1000 | 5.7535 | 176,100 |
| Jul 25, 2024 | 5.7100 | 6.1300 | 5.6600 | 6.0100 | 5.6686 | 229,400 |
| Jul 24, 2024 | 5.8400 | 5.9900 | 5.6500 | 5.6500 | 5.3291 | 194,600 |
| Jul 23, 2024 | 5.6000 | 5.9200 | 5.6000 | 5.8400 | 5.5083 | 158,700 |
| Jul 22, 2024 | 5.4400 | 5.6600 | 5.3800 | 5.6200 | 5.3008 | 185,200 |
| Jul 19, 2024 | 5.5100 | 5.5500 | 5.4300 | 5.4500 | 5.1404 | 137,700 |
| Jul 18, 2024 | 5.8000 | 5.9000 | 5.5000 | 5.5100 | 5.1970 | 167,800 |
| Jul 17, 2024 | 5.7200 | 5.8800 | 5.6650 | 5.8700 | 5.5366 | 284,000 |
| Jul 16, 2024 | 5.2900 | 5.7400 | 5.2600 | 5.7200 | 5.3951 | 220,700 |
| Jul 15, 2024 | 5.2700 | 5.3200 | 5.1100 | 5.2000 | 4.9046 | 213,100 |
| Jul 12, 2024 | 5.2500 | 5.3300 | 5.2200 | 5.2400 | 4.9424 | 164,600 |
| Jul 11, 2024 | 5.0300 | 5.2400 | 4.9600 | 5.2000 | 4.9046 | 362,100 |
| Jul 10, 2024 | 0.1 Dividend | |||||
| Jul 10, 2024 | 4.9100 | 4.9700 | 4.8000 | 4.9300 | 4.6500 | 339,100 |
| Jul 9, 2024 | 5.1400 | 5.1550 | 5.0150 | 5.0300 | 4.6500 | 200,800 |
| Jul 8, 2024 | 4.9500 | 5.1400 | 4.9500 | 5.1400 | 4.7516 | 234,400 |
| Jul 5, 2024 | 4.8300 | 4.9900 | 4.8300 | 4.8900 | 4.5205 | 363,300 |
| Jul 3, 2024 | 5.0500 | 5.0500 | 4.8950 | 4.9000 | 4.5298 | 61,200 |
| Jul 2, 2024 | 5.0500 | 5.0600 | 4.8550 | 5.0000 | 4.6222 | 127,100 |
| Jul 1, 2024 | 4.9800 | 5.0400 | 4.8700 | 5.0200 | 4.6407 | 186,100 |
| Jun 28, 2024 | 4.9400 | 4.9900 | 4.8550 | 4.9800 | 4.6037 | 386,800 |
| Jun 27, 2024 | 4.8300 | 4.9400 | 4.8000 | 4.8600 | 4.4928 | 130,700 |
| Jun 26, 2024 | 4.8300 | 4.8900 | 4.8150 | 4.8200 | 4.4558 | 110,800 |
| Jun 25, 2024 | 4.9900 | 4.9900 | 4.7700 | 4.8900 | 4.5205 | 156,600 |
| Jun 24, 2024 | 5.0300 | 5.0700 | 4.9200 | 5.0400 | 4.6592 | 88,400 |
| Jun 21, 2024 | 5.0500 | 5.0950 | 5.0000 | 5.0000 | 4.6222 | 202,000 |
| Jun 20, 2024 | 5.0000 | 5.1400 | 5.0000 | 5.0500 | 4.6684 | 139,300 |
| Jun 18, 2024 | 4.8900 | 5.1450 | 4.8900 | 5.0800 | 4.6962 | 159,200 |
| Jun 17, 2024 | 4.8700 | 4.9200 | 4.8200 | 4.8900 | 4.5205 | 93,900 |
| Jun 14, 2024 | 4.8000 | 4.9600 | 4.7700 | 4.9100 | 4.5390 | 184,300 |
| Jun 13, 2024 | 4.7100 | 4.8500 | 4.7000 | 4.8500 | 4.4836 | 107,100 |
| Jun 12, 2024 | 4.8900 | 4.9700 | 4.6900 | 4.7000 | 4.3449 | 182,200 |
| Jun 11, 2024 | 4.8200 | 4.8700 | 4.6950 | 4.7200 | 4.3634 | 101,100 |
| Jun 10, 2024 | 4.8600 | 4.8950 | 4.7100 | 4.8700 | 4.5020 | 112,500 |
| Jun 7, 2024 | 4.9200 | 4.9500 | 4.8600 | 4.9100 | 4.5390 | 121,800 |
| Jun 6, 2024 | 4.9600 | 5.0100 | 4.8710 | 5.0100 | 4.6315 | 88,600 |
| Jun 5, 2024 | 5.0000 | 5.0250 | 4.9200 | 4.9600 | 4.5852 | 93,100 |
| Jun 4, 2024 | 4.8600 | 5.0000 | 4.8500 | 4.9900 | 4.6130 | 94,000 |
| Jun 3, 2024 | 4.9900 | 5.0200 | 4.8900 | 4.9100 | 4.5390 | 108,200 |
| May 31, 2024 | 4.8800 | 4.9500 | 4.8650 | 4.9300 | 4.5575 | 102,900 |
| May 30, 2024 | 4.8100 | 4.8800 | 4.7300 | 4.8400 | 4.4743 | 120,700 |
| May 29, 2024 | 4.7200 | 4.7700 | 4.6500 | 4.7300 | 4.3726 | 170,700 |
| May 28, 2024 | 4.8200 | 4.8650 | 4.7500 | 4.7700 | 4.4096 | 107,700 |
| May 24, 2024 | 4.6900 | 4.8150 | 4.6150 | 4.7700 | 4.4096 | 246,200 |
| May 23, 2024 | 4.8500 | 4.8600 | 4.6000 | 4.7100 | 4.3541 | 505,700 |
| May 22, 2024 | 5.1900 | 5.2200 | 4.8700 | 4.9200 | 4.5483 | 337,600 |
| May 21, 2024 | 5.0200 | 5.2800 | 5.0200 | 5.1900 | 4.7979 | 116,900 |
| May 20, 2024 | 5.0800 | 5.1100 | 4.9900 | 5.0200 | 4.6407 | 105,000 |
| May 17, 2024 | 5.0500 | 5.1100 | 4.9800 | 5.0800 | 4.6962 | 115,300 |
| May 16, 2024 | 5.1600 | 5.1600 | 4.9750 | 5.0200 | 4.6407 | 89,000 |
| May 15, 2024 | 5.1300 | 5.2450 | 5.0400 | 5.1500 | 4.7609 | 152,800 |
| May 14, 2024 | 5.0800 | 5.1000 | 4.9800 | 5.0300 | 4.6500 | 105,800 |
| May 13, 2024 | 4.8500 | 5.0250 | 4.8300 | 5.0000 | 4.6222 | 364,900 |
| May 10, 2024 | 5.0600 | 5.0600 | 4.7350 | 4.7800 | 4.4188 | 227,500 |
| May 9, 2024 | 4.8400 | 5.0300 | 4.7800 | 5.0100 | 4.6315 | 126,100 |
Related Tickers
ONL Orion Properties Inc.
1.9550
+0.77%
CUZ Cousins Properties Incorporated
28.02
+0.76%
OPI Office Properties Income Trust
0.2569
-4.89%
PDM Piedmont Office Realty Trust, Inc.
6.66
-0.75%
FSP Franklin Street Properties Corp.
1.5150
+0.33%
DEI Douglas Emmett, Inc.
14.54
+0.35%
BDN Brandywine Realty Trust
4.1300
+0.24%
HPP Hudson Pacific Properties, Inc.
2.2700
0.00%
PSTL Postal Realty Trust, Inc.
12.64
+0.40%
D-UN.TO Dream Office Real Estate Investment Trust
15.26
+0.66%