NYSE American - Delayed Quote • USD
Franklin Street Properties Corp. (FSP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:59 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 286,700 |
Apr 24, 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 217,600 |
Apr 23, 2024 | 1.8900 | 2.0700 | 1.8900 | 2.0700 | 2.0700 | 520,800 |
Apr 22, 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 387,400 |
Apr 19, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 333,000 |
Apr 18, 2024 | 0.0100 Dividend | |||||
Apr 18, 2024 | 1.9100 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 277,900 |
Apr 17, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9000 | 1.8900 | 452,300 |
Apr 16, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9198 | 289,300 |
Apr 15, 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.9596 | 477,600 |
Apr 12, 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0900 | 2.0790 | 390,300 |
Apr 11, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0790 | 295,400 |
Apr 10, 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.0889 | 569,900 |
Apr 9, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1785 | 477,600 |
Apr 8, 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1486 | 469,200 |
Apr 5, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.0889 | 259,700 |
Apr 4, 2024 | 2.1700 | 2.2000 | 2.1000 | 2.1200 | 2.1088 | 337,400 |
Apr 3, 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1287 | 218,000 |
Apr 2, 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1287 | 324,500 |
Apr 1, 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.2083 | 321,500 |
Mar 28, 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2700 | 2.2581 | 359,800 |
Mar 27, 2024 | 2.2000 | 2.2600 | 2.1900 | 2.2600 | 2.2481 | 771,500 |
Mar 26, 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1685 | 541,700 |
Mar 25, 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1785 | 404,600 |
Mar 22, 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2000 | 2.1884 | 357,700 |
Mar 21, 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2800 | 2.2680 | 692,200 |
Mar 20, 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1685 | 1,185,800 |
Mar 19, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1700 | 2.1586 | 765,700 |
Mar 18, 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1387 | 225,900 |
Mar 15, 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1700 | 2.1586 | 869,500 |
Mar 14, 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1785 | 428,600 |
Mar 13, 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.1984 | 339,600 |
Mar 12, 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2100 | 2.1984 | 318,400 |
Mar 11, 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2481 | 285,200 |
Mar 8, 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2900 | 2.2779 | 371,400 |
Mar 7, 2024 | 2.3300 | 2.3600 | 2.2900 | 2.2900 | 2.2779 | 470,000 |
Mar 6, 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3300 | 2.3177 | 344,400 |
Mar 5, 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2879 | 635,400 |
Mar 4, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3800 | 2.3675 | 434,100 |
Mar 1, 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3675 | 687,200 |
Feb 29, 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3700 | 2.3575 | 1,174,500 |
Feb 28, 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.2978 | 705,600 |
Feb 27, 2024 | 2.2900 | 2.4700 | 2.2600 | 2.4000 | 2.3874 | 1,724,600 |
Feb 26, 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2600 | 2.2481 | 507,100 |
Feb 23, 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3500 | 2.3376 | 417,700 |
Feb 22, 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.2978 | 226,200 |
Feb 21, 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3800 | 2.3675 | 277,600 |
Feb 20, 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3800 | 2.3675 | 257,700 |
Feb 16, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3476 | 732,300 |
Feb 15, 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3600 | 2.3476 | 803,900 |
Feb 14, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2779 | 274,400 |
Feb 13, 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2680 | 841,700 |
Feb 12, 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3100 | 2.2978 | 570,200 |
Feb 9, 2024 | 2.3100 | 2.3500 | 2.2700 | 2.3200 | 2.3078 | 345,700 |
Feb 8, 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3200 | 2.3078 | 795,600 |
Feb 7, 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3700 | 2.3575 | 458,500 |
Feb 6, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3800 | 2.3675 | 637,600 |
Feb 5, 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4500 | 2.4371 | 505,000 |
Feb 2, 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4600 | 2.4471 | 579,700 |
Feb 1, 2024 | 2.4600 | 2.5100 | 2.3900 | 2.4800 | 2.4669 | 563,500 |
Jan 31, 2024 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4471 | 871,400 |
Jan 30, 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4600 | 2.4471 | 343,900 |
Jan 29, 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4900 | 2.4769 | 377,000 |
Jan 26, 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4471 | 382,200 |
Jan 25, 2024 | 0.0100 Dividend | |||||
Jan 25, 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4471 | 281,500 |
Jan 24, 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4600 | 2.4371 | 487,800 |
Jan 23, 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4900 | 2.4668 | 372,800 |
Jan 22, 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5000 | 2.4767 | 813,900 |
Jan 19, 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4900 | 2.4668 | 498,800 |
Jan 18, 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5000 | 2.4767 | 440,500 |
Jan 17, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5400 | 2.5164 | 635,500 |
Jan 16, 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5700 | 2.5461 | 521,500 |
Jan 12, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6154 | 807,200 |
Jan 11, 2024 | 2.6200 | 2.6700 | 2.5600 | 2.6600 | 2.6352 | 779,600 |
Jan 10, 2024 | 2.6200 | 2.6300 | 2.5300 | 2.6200 | 2.5956 | 870,900 |
Jan 9, 2024 | 2.6400 | 2.6600 | 2.5800 | 2.6000 | 2.5758 | 818,600 |
Jan 8, 2024 | 2.5600 | 2.7200 | 2.5500 | 2.6900 | 2.6650 | 775,500 |
Jan 5, 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5800 | 2.5560 | 480,000 |
Jan 4, 2024 | 2.5400 | 2.6800 | 2.5300 | 2.6400 | 2.6154 | 531,200 |
Jan 3, 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5500 | 2.5263 | 377,500 |
Jan 2, 2024 | 2.5500 | 2.7000 | 2.5200 | 2.5900 | 2.5659 | 532,800 |
Dec 29, 2023 | 2.5700 | 2.6100 | 2.5400 | 2.5600 | 2.5362 | 467,000 |
Dec 28, 2023 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5362 | 548,800 |
Dec 27, 2023 | 2.5400 | 2.5700 | 2.5300 | 2.5600 | 2.5362 | 370,000 |
Dec 26, 2023 | 2.5600 | 2.5900 | 2.5000 | 2.5600 | 2.5362 | 249,300 |
Dec 22, 2023 | 2.5800 | 2.6400 | 2.4900 | 2.5500 | 2.5263 | 587,500 |
Dec 21, 2023 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5263 | 559,300 |
Dec 20, 2023 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5065 | 630,700 |
Dec 19, 2023 | 2.4800 | 2.5500 | 2.4700 | 2.4900 | 2.4668 | 443,700 |
Dec 18, 2023 | 2.4900 | 2.5100 | 2.4400 | 2.4800 | 2.4569 | 561,700 |
Dec 15, 2023 | 2.5900 | 2.6000 | 2.4700 | 2.4900 | 2.4668 | 1,020,600 |
Dec 14, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5600 | 2.5362 | 797,500 |
Dec 13, 2023 | 2.3800 | 2.5600 | 2.3600 | 2.5300 | 2.5065 | 389,600 |
Dec 12, 2023 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3578 | 451,900 |
Dec 11, 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4600 | 2.4371 | 322,300 |
Dec 8, 2023 | 2.4600 | 2.5600 | 2.4600 | 2.4900 | 2.4668 | 357,200 |
Dec 7, 2023 | 2.5500 | 2.5800 | 2.4200 | 2.4900 | 2.4668 | 465,000 |
Dec 6, 2023 | 2.5800 | 2.6400 | 2.5300 | 2.5300 | 2.5065 | 364,100 |
Dec 5, 2023 | 2.5900 | 2.5900 | 2.4800 | 2.5500 | 2.5263 | 456,200 |
Dec 4, 2023 | 2.5200 | 2.6200 | 2.4900 | 2.5900 | 2.5659 | 487,500 |
Dec 1, 2023 | 2.4700 | 2.5800 | 2.4000 | 2.5500 | 2.5263 | 468,900 |
Nov 30, 2023 | 2.4600 | 2.4600 | 2.4200 | 2.4600 | 2.4371 | 240,300 |
Nov 29, 2023 | 2.4200 | 2.5000 | 2.4000 | 2.4500 | 2.4272 | 401,500 |
Nov 28, 2023 | 2.4400 | 2.4400 | 2.3800 | 2.4100 | 2.3876 | 909,000 |
Nov 27, 2023 | 2.4200 | 2.4700 | 2.3500 | 2.4400 | 2.4173 | 490,600 |
Nov 24, 2023 | 2.3900 | 2.4400 | 2.3500 | 2.4400 | 2.4173 | 188,700 |
Nov 22, 2023 | 2.3600 | 2.4000 | 2.3300 | 2.3700 | 2.3479 | 263,400 |
Nov 21, 2023 | 2.3800 | 2.3800 | 2.2700 | 2.3300 | 2.3083 | 410,000 |
Nov 20, 2023 | 2.4100 | 2.4400 | 2.3400 | 2.3900 | 2.3678 | 442,000 |
Nov 17, 2023 | 2.3600 | 2.4300 | 2.3000 | 2.4100 | 2.3876 | 456,300 |
Nov 16, 2023 | 2.4500 | 2.4500 | 2.3100 | 2.3200 | 2.2984 | 414,000 |
Nov 15, 2023 | 2.3500 | 2.4700 | 2.3200 | 2.4600 | 2.4371 | 702,600 |
Nov 14, 2023 | 2.1800 | 2.3700 | 2.1400 | 2.3400 | 2.3182 | 900,000 |
Nov 13, 2023 | 2.1100 | 2.1600 | 2.0600 | 2.1200 | 2.1003 | 514,200 |
Nov 10, 2023 | 2.1600 | 2.2000 | 2.0900 | 2.1200 | 2.1003 | 395,800 |
Nov 9, 2023 | 2.1800 | 2.2100 | 2.0700 | 2.1500 | 2.1300 | 987,200 |
Nov 8, 2023 | 2.0100 | 2.2400 | 1.9900 | 2.1600 | 2.1399 | 836,000 |
Nov 7, 2023 | 1.9700 | 2.0700 | 1.9400 | 1.9400 | 1.9219 | 406,300 |
Nov 6, 2023 | 2.0800 | 2.0800 | 1.9700 | 2.0000 | 1.9814 | 301,300 |
Nov 3, 2023 | 1.9700 | 2.1400 | 1.9500 | 2.0500 | 2.0309 | 666,900 |
Nov 2, 2023 | 1.7800 | 1.9800 | 1.7700 | 1.9500 | 1.9319 | 735,800 |
Nov 1, 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6600 | 1.6446 | 358,500 |
Oct 31, 2023 | 1.7400 | 1.8000 | 1.7300 | 1.7400 | 1.7238 | 346,900 |
Oct 30, 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7500 | 1.7337 | 437,700 |
Oct 27, 2023 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6545 | 442,900 |
Oct 26, 2023 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6743 | 285,500 |
Oct 25, 2023 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6247 | 242,600 |
Oct 24, 2023 | 1.6500 | 1.6800 | 1.6200 | 1.6800 | 1.6644 | 249,600 |
Oct 23, 2023 | 1.6200 | 1.6900 | 1.5800 | 1.6600 | 1.6446 | 381,500 |
Oct 20, 2023 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6049 | 381,400 |
Oct 19, 2023 | 0.0100 Dividend | |||||
Oct 19, 2023 | 1.7100 | 1.7500 | 1.6700 | 1.6800 | 1.6644 | 482,100 |
Oct 18, 2023 | 1.7600 | 1.7700 | 1.7100 | 1.7300 | 1.7040 | 305,200 |
Oct 17, 2023 | 1.7700 | 1.7900 | 1.7400 | 1.7400 | 1.7138 | 503,800 |
Oct 16, 2023 | 1.7800 | 1.8200 | 1.7600 | 1.7700 | 1.7434 | 224,900 |
Oct 13, 2023 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7335 | 259,700 |
Oct 12, 2023 | 1.8700 | 1.8700 | 1.7800 | 1.8200 | 1.7926 | 291,800 |
Oct 11, 2023 | 1.8100 | 1.9000 | 1.8100 | 1.8800 | 1.8517 | 449,800 |
Oct 10, 2023 | 1.7700 | 1.8300 | 1.7500 | 1.7900 | 1.7631 | 343,600 |
Oct 9, 2023 | 1.7500 | 1.7800 | 1.7400 | 1.7800 | 1.7532 | 165,300 |
Oct 6, 2023 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7335 | 180,900 |
Oct 5, 2023 | 1.8100 | 1.8500 | 1.7900 | 1.8200 | 1.7926 | 228,800 |
Oct 4, 2023 | 1.7700 | 1.8300 | 1.7500 | 1.8000 | 1.7729 | 385,300 |
Oct 3, 2023 | 1.8100 | 1.8100 | 1.7100 | 1.7800 | 1.7532 | 332,800 |
Oct 2, 2023 | 1.8700 | 1.8700 | 1.7900 | 1.8300 | 1.8025 | 243,900 |
Sep 29, 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8500 | 1.8222 | 311,900 |
Sep 28, 2023 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.7926 | 241,000 |
Sep 27, 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7800 | 1.7532 | 293,400 |
Sep 26, 2023 | 1.7700 | 1.8000 | 1.7500 | 1.7600 | 1.7335 | 324,500 |
Sep 25, 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7700 | 1.7434 | 195,700 |
Sep 22, 2023 | 1.8000 | 1.8400 | 1.7600 | 1.8200 | 1.7926 | 321,200 |
Sep 21, 2023 | 1.8700 | 1.8800 | 1.7800 | 1.8100 | 1.7828 | 420,000 |
Sep 20, 2023 | 1.9000 | 1.9500 | 1.8600 | 1.8800 | 1.8517 | 344,200 |
Sep 19, 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8616 | 187,800 |
Sep 18, 2023 | 1.8600 | 1.8900 | 1.8300 | 1.8500 | 1.8222 | 216,200 |
Sep 15, 2023 | 1.9100 | 1.9900 | 1.8000 | 1.8400 | 1.8123 | 2,246,500 |
Sep 14, 2023 | 1.8600 | 1.9900 | 1.8100 | 1.9400 | 1.9108 | 670,500 |
Sep 13, 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8200 | 1.7926 | 501,000 |
Sep 12, 2023 | 1.8500 | 1.8800 | 1.8100 | 1.8400 | 1.8123 | 310,400 |
Sep 11, 2023 | 1.9000 | 1.9100 | 1.8500 | 1.8700 | 1.8419 | 167,000 |
Sep 8, 2023 | 1.8600 | 1.9000 | 1.8400 | 1.8900 | 1.8616 | 197,900 |
Sep 7, 2023 | 1.8400 | 1.8800 | 1.8300 | 1.8600 | 1.8320 | 283,800 |
Sep 6, 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8616 | 165,500 |
Sep 5, 2023 | 1.9400 | 1.9700 | 1.8400 | 1.8900 | 1.8616 | 289,600 |
Sep 1, 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9500 | 1.9207 | 322,500 |
Aug 31, 2023 | 1.9600 | 1.9700 | 1.9100 | 1.9200 | 1.8911 | 876,000 |
Aug 30, 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9600 | 1.9305 | 181,400 |
Aug 29, 2023 | 1.8600 | 1.9400 | 1.8500 | 1.9300 | 1.9010 | 230,300 |
Aug 28, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.8900 | 1.8616 | 291,100 |
Aug 25, 2023 | 1.9000 | 1.9100 | 1.8200 | 1.8400 | 1.8123 | 259,200 |
Aug 24, 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8900 | 1.8616 | 267,100 |
Aug 23, 2023 | 1.8300 | 1.8800 | 1.8200 | 1.8600 | 1.8320 | 288,000 |
Aug 22, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8500 | 1.8222 | 545,400 |
Aug 21, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8100 | 1.7828 | 212,900 |
Aug 18, 2023 | 1.8600 | 1.8600 | 1.7900 | 1.8100 | 1.7828 | 219,800 |
Aug 17, 2023 | 1.8600 | 1.8800 | 1.8100 | 1.8600 | 1.8320 | 250,000 |
Aug 16, 2023 | 1.9100 | 1.9400 | 1.8600 | 1.8700 | 1.8419 | 212,900 |
Aug 15, 2023 | 1.9800 | 1.9800 | 1.8600 | 1.9100 | 1.8813 | 286,000 |
Aug 14, 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9800 | 1.9502 | 399,600 |
Aug 11, 2023 | 1.9900 | 2.0200 | 1.9400 | 2.0100 | 1.9798 | 279,800 |
Aug 10, 2023 | 1.9100 | 2.0200 | 1.8900 | 1.9700 | 1.9404 | 562,000 |
Aug 9, 2023 | 1.9400 | 1.9500 | 1.8700 | 1.8800 | 1.8517 | 450,700 |
Aug 8, 2023 | 1.8000 | 1.9400 | 1.7500 | 1.9300 | 1.9010 | 473,700 |
Aug 7, 2023 | 1.8200 | 1.8500 | 1.8000 | 1.8100 | 1.7828 | 835,300 |
Aug 4, 2023 | 1.7900 | 1.8400 | 1.7800 | 1.8000 | 1.7729 | 493,000 |
Aug 3, 2023 | 1.7600 | 1.8100 | 1.7200 | 1.7900 | 1.7631 | 473,400 |
Aug 2, 2023 | 1.5900 | 1.9400 | 1.5900 | 1.7800 | 1.7532 | 1,018,400 |
Aug 1, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6449 | 430,900 |
Jul 31, 2023 | 1.6500 | 1.7300 | 1.6500 | 1.6800 | 1.6547 | 705,100 |
Jul 28, 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6500 | 1.6252 | 558,400 |
Jul 27, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | 1.5070 | 451,500 |
Jul 26, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5400 | 1.5168 | 231,900 |
Jul 25, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5300 | 1.5070 | 342,400 |
Jul 24, 2023 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5168 | 226,100 |
Jul 21, 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5365 | 386,600 |
Jul 20, 2023 | 0.0100 Dividend | |||||
Jul 20, 2023 | 1.6600 | 1.6600 | 1.5700 | 1.5900 | 1.5661 | 305,500 |
Jul 19, 2023 | 1.6600 | 1.7100 | 1.6600 | 1.6700 | 1.6350 | 221,800 |
Jul 18, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6700 | 1.6350 | 576,500 |
Jul 17, 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6155 | 431,700 |
Jul 14, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.5959 | 315,800 |
Jul 13, 2023 | 1.6500 | 1.6700 | 1.6000 | 1.6600 | 1.6253 | 589,500 |
Jul 12, 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.5861 | 838,500 |
Jul 11, 2023 | 1.6000 | 1.6500 | 1.5900 | 1.6300 | 1.5959 | 1,193,900 |
Jul 10, 2023 | 1.5300 | 1.6100 | 1.5200 | 1.5800 | 1.5469 | 652,400 |
Jul 7, 2023 | 1.5100 | 1.5700 | 1.5000 | 1.5600 | 1.5273 | 452,800 |
Jul 6, 2023 | 1.4800 | 1.5100 | 1.4200 | 1.5100 | 1.4784 | 738,400 |
Jul 5, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.5100 | 1.4784 | 623,100 |
Jul 3, 2023 | 1.4200 | 1.5200 | 1.4200 | 1.5000 | 1.4686 | 312,200 |
Jun 30, 2023 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4196 | 649,600 |
Jun 29, 2023 | 1.4300 | 1.4400 | 1.3900 | 1.4200 | 1.3903 | 408,700 |
Jun 28, 2023 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.3805 | 633,400 |
Jun 27, 2023 | 1.4500 | 1.4700 | 1.4200 | 1.4200 | 1.3903 | 1,028,800 |
Jun 26, 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4300 | 1.4001 | 1,223,500 |
Jun 23, 2023 | 1.3800 | 1.4400 | 1.3500 | 1.3500 | 1.3217 | 14,688,800 |
Jun 22, 2023 | 1.4100 | 1.4300 | 1.3500 | 1.4100 | 1.3805 | 1,099,500 |
Jun 21, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.3805 | 694,300 |
Jun 20, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.3805 | 742,200 |
Jun 16, 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.3903 | 990,800 |
Jun 15, 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4500 | 1.4196 | 701,500 |
Jun 14, 2023 | 1.4200 | 1.4800 | 1.3900 | 1.4100 | 1.3805 | 753,200 |
Jun 13, 2023 | 1.3900 | 1.4400 | 1.3900 | 1.4000 | 1.3707 | 1,086,900 |
Jun 12, 2023 | 1.4100 | 1.5000 | 1.3900 | 1.3900 | 1.3609 | 1,111,800 |
Jun 9, 2023 | 1.4500 | 1.4600 | 1.4200 | 1.4200 | 1.3903 | 879,400 |
Jun 8, 2023 | 1.5400 | 1.5400 | 1.4200 | 1.4300 | 1.4001 | 1,239,200 |
Jun 7, 2023 | 1.4700 | 1.5700 | 1.4400 | 1.5100 | 1.4784 | 1,193,600 |
Jun 6, 2023 | 1.4300 | 1.4900 | 1.4000 | 1.4500 | 1.4196 | 1,408,600 |
Jun 5, 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.3805 | 870,300 |
Jun 2, 2023 | 1.4300 | 1.5000 | 1.4100 | 1.5000 | 1.4686 | 644,400 |
Jun 1, 2023 | 1.4300 | 1.4300 | 1.3600 | 1.4000 | 1.3707 | 903,200 |
May 31, 2023 | 1.5100 | 1.5300 | 1.4200 | 1.4400 | 1.4099 | 1,048,600 |
May 30, 2023 | 1.4200 | 1.5300 | 1.4200 | 1.5000 | 1.4686 | 850,800 |
May 26, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4300 | 1.4001 | 1,068,000 |
May 25, 2023 | 1.5300 | 1.5500 | 1.4100 | 1.4900 | 1.4588 | 918,200 |
May 24, 2023 | 1.6600 | 1.6600 | 1.5000 | 1.5100 | 1.4784 | 1,025,600 |
May 23, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6600 | 1.6253 | 952,600 |
May 22, 2023 | 1.6300 | 1.6300 | 1.5400 | 1.5900 | 1.5567 | 1,373,300 |
May 19, 2023 | 1.6300 | 1.6400 | 1.5700 | 1.6000 | 1.5665 | 1,215,700 |
May 18, 2023 | 1.5300 | 1.6500 | 1.4800 | 1.6200 | 1.5861 | 1,655,700 |
May 17, 2023 | 1.4800 | 1.5600 | 1.4300 | 1.5400 | 1.5078 | 787,400 |
May 16, 2023 | 1.4700 | 1.5200 | 1.4500 | 1.4800 | 1.4490 | 1,447,400 |
May 15, 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.4686 | 1,145,700 |
May 12, 2023 | 1.4900 | 1.6400 | 1.3700 | 1.5600 | 1.5273 | 3,212,100 |
May 11, 2023 | 1.3900 | 1.5500 | 1.3500 | 1.5000 | 1.4686 | 4,140,100 |
May 10, 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.3805 | 1,471,800 |
May 9, 2023 | 1.2800 | 1.4300 | 1.2400 | 1.4200 | 1.3903 | 3,222,500 |
May 8, 2023 | 1.2700 | 1.3500 | 1.2200 | 1.2900 | 1.2630 | 3,016,800 |
May 5, 2023 | 1.1600 | 1.4300 | 1.1600 | 1.2600 | 1.2336 | 3,249,300 |
May 4, 2023 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1063 | 1,601,300 |
May 3, 2023 | 1.1500 | 1.2100 | 1.1300 | 1.1400 | 1.1161 | 1,611,500 |
May 2, 2023 | 1.1500 | 1.2000 | 1.1400 | 1.1400 | 1.1161 | 1,513,600 |
May 1, 2023 | 1.1700 | 1.2500 | 1.1600 | 1.1600 | 1.1357 | 1,526,700 |
Apr 28, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1357 | 683,400 |
Apr 27, 2023 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1259 | 610,500 |
Apr 26, 2023 | 1.1800 | 1.2200 | 1.1400 | 1.1500 | 1.1259 | 729,500 |
Related Tickers
CIO City Office REIT, Inc.
4.5600
-0.22%
CIO-PA City Office REIT, Inc.
17.40
+0.71%
EQC Equity Commonwealth
18.62
-0.21%
PDM Piedmont Office Realty Trust, Inc.
6.72
-2.47%
PGRE Paramount Group, Inc.
4.6200
-1.49%
DEXSF DEXUS
4.7110
0.00%
IVREF Inovalis Real Estate Investment Trust
0.7858
0.00%
NLOP Net Lease Office Properties
22.71
-1.43%
SLTTF Slate Office REIT
0.5152
0.00%
8951.T Nippon Building Fund Inc.
600,000.00
+1.18%