NYSE - Delayed Quote USD

OUTFRONT Media Inc. (OUT)

15.00
-0.39
(-2.53%)
At close: May 9 at 4:00:02 PM EDT
14.78
-0.22
(-1.47%)
After hours: May 9 at 4:08:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.5015.2214.4515.0015.001,748,100
May 8, 202515.7615.8015.3615.3915.391,599,200
May 7, 202515.5515.7615.4315.6215.622,033,700
May 6, 202515.4515.6515.4015.5615.56854,000
May 5, 202515.5615.8515.4615.6415.64888,900
May 2, 202515.6015.8715.5615.7215.72930,000
May 1, 202515.3315.6615.2315.4015.401,472,900
Apr 30, 202515.0815.2314.9215.1315.131,609,900
Apr 29, 202515.2915.4415.2115.3715.37746,000
Apr 28, 202514.9115.3914.9115.3615.361,293,100
Apr 25, 202514.9515.0614.7215.0615.061,149,200
Apr 24, 202514.6915.0814.6014.9914.991,173,200
Apr 23, 202515.0515.3314.5814.6514.651,034,600
Apr 22, 202514.5914.8114.5014.6114.611,002,000
Apr 21, 202514.4614.5014.0814.3014.301,088,400
Apr 17, 202514.2314.6314.2314.4514.451,769,100
Apr 16, 202514.2714.5413.9914.1614.161,157,900
Apr 15, 202514.5114.8614.2214.2814.281,332,500
Apr 14, 202514.7714.8814.3514.6214.622,377,800
Apr 11, 202514.2214.6613.9714.5414.541,945,600
Apr 10, 202514.5514.8613.8314.2114.211,652,800
Apr 9, 202513.1215.2712.9515.0815.082,235,200
Apr 8, 202514.4314.6113.0713.2613.261,592,800
Apr 7, 202513.5014.5613.1413.9113.913,588,100
Apr 4, 202514.7514.7613.5013.9513.953,478,200
Apr 3, 202515.7615.8114.8814.9614.962,479,400
Apr 2, 202515.9016.5015.8416.4316.431,156,700
Apr 1, 202516.1616.3615.7916.1116.111,326,600
Mar 31, 202516.0916.3416.0616.1416.142,224,900
Mar 28, 202516.4416.5116.0916.2816.28971,600
Mar 27, 202516.5016.6716.2916.3916.39969,900
Mar 26, 202516.5316.5916.3316.5216.521,091,100
Mar 25, 202516.6816.6816.2816.4416.441,034,000
Mar 24, 202516.5416.8116.5216.7016.701,075,600
Mar 21, 202516.1216.3115.9916.2516.254,289,200
Mar 20, 202516.4116.4616.2116.2716.272,599,700
Mar 19, 202516.4416.6316.2716.4916.491,308,400
Mar 18, 202516.4216.5616.0916.3416.341,760,500
Mar 17, 202516.3316.7316.3216.5416.541,475,600
Mar 14, 202515.8616.4015.6916.3816.381,950,100
Mar 13, 202516.2316.3815.5515.6915.692,103,100
Mar 12, 202516.3516.3615.7616.2816.281,985,800
Mar 11, 202517.3217.3816.2416.3116.312,701,600
Mar 10, 202517.7517.9317.1517.2617.261,873,800
Mar 7, 2025 0.3 Dividend
Mar 7, 202517.5417.9617.3917.9517.951,578,400
Mar 6, 202518.0718.1117.7117.8417.541,526,200
Mar 5, 202517.7118.3317.7118.2517.941,947,300
Mar 4, 202518.3218.5217.5317.7717.472,137,300
Mar 3, 202518.5918.9418.4018.5418.232,182,900
Feb 28, 202518.3118.7118.3118.6018.291,726,100
Feb 27, 202518.4418.5418.2218.3017.991,299,700
Feb 26, 202519.0019.2918.2718.4018.092,048,300
Feb 25, 202518.2818.5218.1518.2917.982,296,700
Feb 24, 202518.1018.2818.0018.2217.911,251,400
Feb 21, 202518.5018.5017.9718.0417.741,563,400
Feb 20, 202518.7518.7517.9618.3318.022,320,800
Feb 19, 202519.2519.3018.8618.9418.622,134,400
Feb 18, 202519.2819.4719.0619.3619.031,874,700
Feb 14, 202519.2219.4619.1419.2718.951,573,400
Feb 13, 202518.5719.1418.4719.1418.822,246,600
Feb 12, 202518.3318.6318.3018.4818.172,119,600
Feb 11, 202518.6218.8018.5918.7018.39933,200
Feb 10, 202518.7918.8618.5618.7418.42961,300
Feb 7, 202518.9319.0218.5418.7518.43914,200
Feb 6, 202518.9919.0818.7818.8618.541,518,700
Feb 5, 202518.5018.9818.1518.9618.641,591,500
Feb 4, 202518.1518.5218.1018.4618.152,613,900
Feb 3, 202518.0518.6118.0518.2517.941,340,500
Jan 31, 202518.4518.5518.2018.4018.091,892,900
Jan 30, 202518.4218.5618.2818.4818.171,022,300
Jan 29, 202518.3718.4918.0018.1417.83795,100
Jan 28, 202518.5018.7118.3318.3318.021,123,800
Jan 27, 202518.4518.7918.2318.5118.201,390,400
Jan 24, 202518.5118.9718.4718.7018.391,458,100
Jan 23, 202518.8318.9518.4718.5618.251,601,000
Jan 22, 202518.6819.1018.3918.8118.492,914,600
Jan 21, 202519.0419.4118.6818.7418.422,093,000
Jan 17, 2025 976:1000 Stock Splits
Jan 17, 202518.4619.2918.2018.9118.59956,900
Jan 16, 202517.3717.7417.3717.6517.351,529,500
Jan 15, 202518.2418.2917.7917.8517.551,562,186
Jan 14, 202517.4317.9217.4117.6217.331,626,016
Jan 13, 202517.5517.6317.1717.3817.081,948,096
Jan 10, 202517.4817.7517.2617.5617.271,733,083
Jan 8, 202517.8518.0317.7017.9517.651,396,949
Jan 7, 202518.2218.2817.7918.0317.732,273,982
Jan 6, 202517.9918.2117.8618.0917.791,376,258
Jan 3, 202518.0218.1717.8818.0717.771,600,542
Jan 2, 202518.2518.3017.8117.9617.661,069,989
Dec 31, 202417.9718.2517.8518.1817.871,199,797
Dec 30, 202417.9218.0317.6417.9117.61909,925
Dec 27, 202418.6018.6918.0718.1317.82922,906
Dec 26, 202418.4118.7418.3418.7018.381,073,502
Dec 24, 202418.5318.6618.4418.4918.18515,133
Dec 23, 202418.5218.5818.0218.5818.26960,482
Dec 20, 202417.9418.8217.8218.6318.315,029,718
Dec 19, 202418.1118.2817.9718.0217.721,616,646
Dec 18, 202418.8218.9217.8317.9717.671,894,611
Dec 17, 202419.1519.3418.5218.8118.502,739,144
Dec 16, 202419.2819.5719.1219.4719.141,254,843
Dec 13, 202419.2119.3819.1219.2818.961,662,226
Dec 12, 202419.1719.3819.0619.2618.94852,536
Dec 11, 202419.4419.5119.2319.2418.922,664,773
Dec 10, 202419.3819.6019.1319.2818.961,056,520
Dec 9, 202419.4719.6119.3919.4719.142,708,986
Dec 6, 202419.5219.5819.1119.4219.092,655,403
Dec 5, 202419.4319.5419.3119.3819.051,562,186
Dec 4, 202419.4919.6019.1319.5619.231,614,011
Dec 3, 202419.8619.8619.4219.4719.141,802,867
Dec 2, 202419.6819.8419.4719.7219.391,690,725
Nov 29, 202419.8919.8919.6519.6819.351,015,626
Nov 27, 202419.7419.9519.6119.6719.341,656,077
Nov 26, 202419.7519.8819.6619.7419.412,494,266
Nov 25, 202419.7019.9819.5219.8419.504,253,896
Nov 22, 202419.5019.7319.4619.6019.273,185,274
Nov 21, 202419.3119.6919.2519.4119.081,374,013
Nov 20, 202419.1819.4619.0719.2318.912,082,784
Nov 19, 202418.5519.3418.5519.2018.881,869,918
Nov 18, 202418.3718.8718.2818.7818.461,880,362
Nov 15, 202418.8719.0618.3318.3418.031,552,230
Nov 14, 202419.1419.4619.0319.1518.831,775,442
Nov 13, 202418.9419.5918.8519.1618.842,849,725
Nov 12, 202418.2218.8317.3618.7818.464,727,451
Nov 11, 202418.1518.5818.1418.4918.181,594,198
Nov 8, 202418.4418.4717.9818.1017.802,674,142
Nov 7, 202418.4718.8818.4218.4518.141,059,058
Nov 6, 202419.3819.3818.3818.4418.133,646,824
Nov 5, 202418.2018.6018.1018.5118.201,666,910
Nov 4, 202418.1918.6218.1518.4218.111,851,862
Nov 1, 202418.3518.5318.1918.2117.902,281,400
Oct 31, 202418.6018.6418.1918.2017.892,145,736
Oct 30, 202419.0419.2218.6518.7018.381,983,330
Oct 29, 202418.8219.1118.7319.1118.791,439,210
Oct 28, 202419.0119.1118.8818.9118.601,762,851
Oct 25, 202419.2619.2918.6618.7818.462,159,498
Oct 24, 202419.0019.2018.8619.0518.731,150,411
Oct 23, 202419.0319.3119.0119.3018.98909,632
Oct 22, 202419.1219.2818.9519.0918.771,444,382
Oct 21, 202419.4819.5719.1519.2418.921,113,128
Oct 18, 202419.5619.7219.4719.6119.28973,950
Oct 17, 202419.4819.6419.3819.5619.231,406,806
Oct 16, 202419.7119.8119.5319.5519.221,051,835
Oct 15, 202418.9819.7218.9819.5219.192,979,533
Oct 14, 202418.7219.2118.6318.9918.671,016,992
Oct 11, 202418.5218.8918.4218.8618.551,181,253
Oct 10, 202418.6218.9218.4518.4618.152,368,654
Oct 9, 202418.5518.7618.4418.7418.421,985,672
Oct 8, 202418.5218.7218.4318.6718.351,332,923
Oct 7, 202418.4118.5318.3318.4418.131,023,629
Oct 4, 202418.4618.7118.4018.5518.23795,440
Oct 3, 202418.3418.3418.1018.2717.961,031,242
Oct 2, 202418.3218.5218.2118.4318.122,086,395
Oct 1, 202418.7518.7618.3718.4218.111,033,486
Sep 30, 202418.7218.9318.6218.8318.521,415,786
Sep 27, 202418.8919.0918.6918.7918.47770,552
Sep 26, 202418.4918.8518.4418.6918.372,504,123
Sep 25, 202419.1719.1818.5918.6218.301,557,110
Sep 24, 202418.9919.3318.9919.2318.911,715,418
Sep 23, 202418.9219.3518.9018.9518.641,759,826
Sep 20, 202418.4318.7318.2818.7018.385,951,355
Sep 19, 202418.7019.1118.4018.5118.202,816,736
Sep 18, 202418.1818.6017.9618.0817.782,257,195
Sep 17, 202418.2518.5318.1318.1717.862,738,266
Sep 16, 202417.6718.1917.4318.0717.772,330,005
Sep 13, 202417.4417.6417.3717.5617.271,301,203
Sep 12, 202417.2517.5617.1217.2816.991,008,794
Sep 11, 202416.5517.2616.3217.2216.931,676,963
Sep 10, 202416.3316.7416.2316.6916.411,579,363
Sep 9, 202416.3516.5115.8916.3216.051,054,470
Sep 6, 2024 0.307377 Dividend
Sep 6, 202416.8617.1616.3216.4016.13826,379
Sep 5, 202417.3117.5917.1917.2216.63694,424
Sep 4, 202417.0717.6016.9917.1816.59765,672
Sep 3, 202417.2317.5417.0217.0316.441,062,571
Aug 30, 202417.5217.6917.2417.4716.871,782,664
Aug 29, 202417.1517.5317.0317.4216.82764,208
Aug 28, 202417.1217.3617.0617.0716.48717,653
Aug 27, 202416.9617.3316.9317.2316.64931,104
Aug 26, 202417.1617.3317.0017.0816.49875,570
Aug 23, 202416.3817.1216.2917.0716.481,438,917
Aug 22, 202416.5116.5516.2316.2515.69753,277
Aug 21, 202416.7316.7616.4016.5115.94979,026
Aug 20, 202416.8616.9116.6316.6516.081,054,178
Aug 19, 202416.5017.0116.4717.0016.41960,970
Aug 16, 202416.1916.5216.1816.5015.93907,875
Aug 15, 202416.2516.4316.0816.2015.641,349,125
Aug 14, 202416.0316.1815.9216.0115.46994,154
Aug 13, 202415.6416.0715.4915.9715.422,173,259
Aug 12, 202415.4915.5015.0815.4214.891,224,294
Aug 9, 202415.4315.5015.0515.4314.901,053,006
Aug 8, 202415.6615.7715.3515.4014.871,463,707
Aug 7, 202414.7815.9714.7815.3414.812,076,733
Aug 6, 202414.4214.7314.2414.4313.932,792,043
Aug 5, 202414.5014.8414.2314.2513.762,672,483
Aug 2, 202415.8316.2615.2515.4014.872,612,362
Aug 1, 202416.6717.0116.0216.3015.741,798,963
Jul 31, 202416.6417.1416.5116.6216.051,947,901
Jul 30, 202416.2516.5116.0316.5015.931,187,304
Jul 29, 202416.2216.2716.0016.1315.57959,213
Jul 26, 202415.9616.2115.8016.0615.501,071,453
Jul 25, 202415.5315.8615.4915.6415.101,313,306
Jul 24, 202415.7515.8515.4115.4414.911,138,699
Jul 23, 202415.6715.9415.5415.8115.271,143,872
Jul 22, 202416.0116.0115.7215.8315.291,440,088
Jul 19, 202416.1016.2615.8415.8915.35860,539
Jul 18, 202416.2516.5016.0316.0815.521,335,754
Jul 17, 202416.1416.5415.5116.3615.801,241,862
Jul 16, 202415.9716.4215.8016.3715.811,317,014
Jul 15, 202415.8315.8915.5315.8615.321,088,338
Jul 12, 202415.9816.0315.6315.6615.121,531,832
Jul 11, 202415.5715.8715.3615.7315.191,414,614
Jul 10, 202414.9115.1614.8115.1514.631,213,266
Jul 9, 202414.8115.0314.7414.8714.361,278,950
Jul 8, 202414.8414.9014.7314.8714.361,057,789
Jul 5, 202414.8614.8914.5814.7314.23767,234
Jul 3, 202414.8214.9614.7414.9214.41496,784
Jul 2, 202414.4914.8514.4614.8114.301,119,960
Jul 1, 202414.6614.6614.1014.4313.931,184,669
Jun 28, 202414.4814.6614.2814.6514.152,712,206
Jun 27, 202414.0814.4114.0114.3613.871,902,907
Jun 26, 202413.9814.1813.9714.1013.61639,866
Jun 25, 202414.1514.3213.8714.1213.63833,797
Jun 24, 202413.9914.3513.9314.1913.70940,962
Jun 21, 202413.7914.0613.7713.9213.452,535,550
Jun 20, 202414.0314.2413.7913.8113.341,027,240
Jun 18, 202413.9914.2413.8914.1513.66827,062
Jun 17, 202413.8314.0613.6914.0113.52960,189
Jun 14, 202414.0214.1313.7313.9113.441,194,722
Jun 13, 202414.5714.6414.1814.2713.781,080,627
Jun 12, 202414.5515.1614.4214.6314.132,313,022
Jun 11, 202414.0314.1713.9814.0213.531,145,141
Jun 10, 202413.9214.2913.8614.1313.641,421,251
Jun 7, 2024 0.307377 Dividend
Jun 7, 202414.1114.2113.9414.1413.651,590,490
Jun 6, 202414.5014.6214.4014.5713.771,971,422
Jun 5, 202414.6314.6914.5114.5713.77945,451
Jun 4, 202414.5614.6514.4814.5813.781,603,568
Jun 3, 202415.0315.0314.6414.6713.871,607,862
May 31, 202414.9414.9814.4614.8113.992,670,043
May 30, 202414.5314.8714.3914.8314.012,370,509
May 29, 202414.4014.4014.1114.3213.543,895,411
May 28, 202414.7314.8714.4014.4813.69801,296
May 24, 202414.7114.8714.5514.6213.821,090,680
May 23, 202415.0715.0714.5414.5813.781,321,992
May 22, 202415.1515.2414.9015.0014.181,511,922
May 21, 202415.0615.2714.9915.2714.431,364,058
May 20, 202415.3115.4315.0215.0514.231,281,976
May 17, 202415.4715.4715.0815.2814.442,239,627
May 16, 202415.6115.7115.3715.4314.591,367,962
May 15, 202416.0716.1115.5515.6914.831,498,550
May 14, 202415.6815.9115.4815.7314.871,580,827
May 13, 202415.6915.7415.3815.4214.581,882,021
May 10, 202415.6915.7315.2815.4714.621,011,234

Related Tickers

LAMR Lamar Advertising Company
114.84
-0.37%
 
GLPI Gaming and Leisure Properties, Inc.
46.89
+1.01%
 
PCH PotlatchDeltic Corporation
38.20
+0.13%
 
RYN Rayonier Inc.
23.44
+0.30%
 
UNIT Uniti Group Inc.
4.5200
+2.03%
 
EPR EPR Properties
52.91
+2.40%
 
WY Weyerhaeuser Company
26.21
+1.04%
 
SBAC SBA Communications Corporation
239.69
+1.30%
 
FPI Farmland Partners Inc.
10.12
+1.30%
 
CCI Crown Castle Inc.
105.00
+1.67%