NYSE - Delayed Quote • USD
Maui Land & Pineapple Company, Inc. (MLP)
At close: 4:00 PM EDT
After hours: 4:20 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 | 19.53 | 19.84 | 19.09 | 19.65 | 19.65 | 11,254 |
Apr 24, 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 19.34 | 12,500 |
Apr 23, 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 19.93 | 8,600 |
Apr 22, 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 19.87 | 9,200 |
Apr 19, 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 19.37 | 27,200 |
Apr 18, 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 19.27 | 22,700 |
Apr 17, 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 19.24 | 16,400 |
Apr 16, 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 19.28 | 29,000 |
Apr 15, 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 19.09 | 41,500 |
Apr 12, 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 19.62 | 39,000 |
Apr 11, 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 20.39 | 25,100 |
Apr 10, 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 20.87 | 17,000 |
Apr 9, 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 20.96 | 8,000 |
Apr 8, 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 20.90 | 14,000 |
Apr 5, 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 20.92 | 12,600 |
Apr 4, 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 20.95 | 14,600 |
Apr 3, 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 21.18 | 34,900 |
Apr 2, 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 21.35 | 12,600 |
Apr 1, 2024 | 21.82 | 22.84 | 21.00 | 21.55 | 21.55 | 24,400 |
Mar 28, 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 21.66 | 11,600 |
Mar 27, 2024 | 21.55 | 21.81 | 21.37 | 21.44 | 21.44 | 23,200 |
Mar 26, 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 21.34 | 16,600 |
Mar 25, 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 21.27 | 17,200 |
Mar 22, 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 21.43 | 36,800 |
Mar 21, 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 21.05 | 20,500 |
Mar 20, 2024 | 20.73 | 21.24 | 20.67 | 21.00 | 21.00 | 21,200 |
Mar 19, 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 20.50 | 18,900 |
Mar 18, 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 20.45 | 32,100 |
Mar 15, 2024 | 20.50 | 21.47 | 20.50 | 21.23 | 21.23 | 82,500 |
Mar 14, 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 20.69 | 23,800 |
Mar 13, 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 21.40 | 27,900 |
Mar 12, 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 21.01 | 43,800 |
Mar 11, 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 20.60 | 18,000 |
Mar 8, 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 19.93 | 9,500 |
Mar 7, 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 19.97 | 22,400 |
Mar 6, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 4,500 |
Mar 5, 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 19.76 | 16,100 |
Mar 4, 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 19.89 | 15,500 |
Mar 1, 2024 | 19.36 | 19.82 | 19.13 | 19.65 | 19.65 | 13,000 |
Feb 29, 2024 | 19.58 | 19.78 | 19.35 | 19.57 | 19.57 | 7,900 |
Feb 28, 2024 | 19.12 | 19.46 | 19.12 | 19.26 | 19.26 | 6,500 |
Feb 27, 2024 | 19.46 | 19.61 | 19.23 | 19.39 | 19.39 | 13,800 |
Feb 26, 2024 | 19.77 | 19.77 | 19.15 | 19.46 | 19.46 | 16,000 |
Feb 23, 2024 | 19.72 | 19.90 | 19.48 | 19.80 | 19.80 | 6,400 |
Feb 22, 2024 | 19.35 | 19.84 | 19.35 | 19.52 | 19.52 | 8,000 |
Feb 21, 2024 | 19.30 | 19.55 | 18.90 | 19.52 | 19.52 | 18,200 |
Feb 20, 2024 | 19.78 | 20.13 | 19.26 | 19.33 | 19.33 | 18,900 |
Feb 16, 2024 | 20.74 | 20.74 | 19.94 | 19.94 | 19.94 | 16,000 |
Feb 15, 2024 | 19.55 | 20.83 | 19.50 | 20.64 | 20.64 | 20,200 |
Feb 14, 2024 | 18.74 | 19.97 | 18.74 | 19.72 | 19.72 | 38,600 |
Feb 13, 2024 | 20.10 | 20.27 | 18.50 | 18.70 | 18.70 | 36,500 |
Feb 12, 2024 | 19.22 | 20.81 | 19.22 | 20.33 | 20.33 | 38,400 |
Feb 9, 2024 | 19.38 | 19.68 | 18.90 | 19.27 | 19.27 | 16,200 |
Feb 8, 2024 | 20.06 | 20.13 | 19.23 | 19.39 | 19.39 | 15,700 |
Feb 7, 2024 | 19.08 | 19.98 | 19.08 | 19.83 | 19.83 | 31,200 |
Feb 6, 2024 | 19.49 | 19.79 | 18.95 | 19.08 | 19.08 | 11,400 |
Feb 5, 2024 | 19.15 | 20.05 | 18.77 | 19.23 | 19.23 | 32,700 |
Feb 2, 2024 | 19.80 | 20.05 | 19.05 | 19.36 | 19.36 | 24,500 |
Feb 1, 2024 | 19.56 | 20.31 | 19.42 | 19.78 | 19.78 | 19,700 |
Jan 31, 2024 | 20.51 | 20.51 | 19.75 | 19.80 | 19.80 | 23,900 |
Jan 30, 2024 | 19.10 | 20.50 | 18.80 | 20.34 | 20.34 | 102,800 |
Jan 29, 2024 | 19.29 | 19.50 | 18.88 | 18.90 | 18.90 | 22,200 |
Jan 26, 2024 | 19.07 | 19.39 | 18.86 | 19.15 | 19.15 | 11,200 |
Jan 25, 2024 | 19.25 | 19.25 | 18.67 | 19.02 | 19.02 | 12,700 |
Jan 24, 2024 | 19.15 | 19.45 | 18.88 | 19.00 | 19.00 | 26,200 |
Jan 23, 2024 | 19.06 | 19.31 | 18.81 | 18.96 | 18.96 | 7,700 |
Jan 22, 2024 | 18.85 | 19.78 | 18.75 | 18.96 | 18.96 | 11,300 |
Jan 19, 2024 | 19.51 | 19.65 | 18.73 | 18.85 | 18.85 | 15,300 |
Jan 18, 2024 | 19.22 | 19.68 | 18.24 | 19.33 | 19.33 | 44,900 |
Jan 17, 2024 | 19.00 | 20.41 | 18.48 | 19.05 | 19.05 | 95,000 |
Jan 16, 2024 | 18.66 | 20.14 | 18.66 | 19.17 | 19.17 | 46,600 |
Jan 12, 2024 | 18.38 | 19.13 | 17.59 | 18.63 | 18.63 | 31,300 |
Jan 11, 2024 | 18.95 | 19.13 | 17.70 | 17.93 | 17.93 | 27,800 |
Jan 10, 2024 | 18.56 | 18.74 | 18.16 | 18.50 | 18.50 | 12,900 |
Jan 9, 2024 | 18.85 | 18.92 | 18.25 | 18.44 | 18.44 | 28,100 |
Jan 8, 2024 | 19.00 | 19.38 | 18.77 | 19.06 | 19.06 | 25,000 |
Jan 5, 2024 | 17.86 | 19.85 | 17.84 | 18.96 | 18.96 | 107,900 |
Jan 4, 2024 | 16.79 | 18.00 | 16.36 | 17.72 | 17.72 | 78,900 |
Jan 3, 2024 | 16.58 | 16.71 | 16.21 | 16.43 | 16.43 | 39,400 |
Jan 2, 2024 | 15.80 | 16.60 | 15.57 | 16.43 | 16.43 | 36,900 |
Dec 29, 2023 | 15.80 | 15.92 | 15.58 | 15.89 | 15.89 | 6,600 |
Dec 28, 2023 | 16.09 | 16.09 | 15.62 | 15.90 | 15.90 | 7,600 |
Dec 27, 2023 | 16.00 | 16.06 | 15.69 | 16.06 | 16.06 | 11,100 |
Dec 26, 2023 | 15.84 | 15.99 | 15.39 | 15.95 | 15.95 | 18,700 |
Dec 22, 2023 | 15.70 | 15.76 | 15.29 | 15.71 | 15.71 | 42,600 |
Dec 21, 2023 | 15.09 | 15.70 | 14.92 | 15.68 | 15.68 | 32,500 |
Dec 20, 2023 | 14.72 | 15.55 | 14.72 | 14.96 | 14.96 | 42,000 |
Dec 19, 2023 | 15.14 | 15.82 | 15.00 | 15.46 | 15.46 | 86,400 |
Dec 18, 2023 | 15.13 | 15.27 | 14.95 | 15.00 | 15.00 | 19,700 |
Dec 15, 2023 | 15.00 | 15.24 | 14.91 | 15.00 | 15.00 | 78,500 |
Dec 14, 2023 | 15.12 | 15.12 | 14.97 | 15.00 | 15.00 | 16,400 |
Dec 13, 2023 | 14.94 | 15.06 | 14.90 | 14.99 | 14.99 | 19,800 |
Dec 12, 2023 | 14.84 | 14.97 | 14.62 | 14.84 | 14.84 | 10,400 |
Dec 11, 2023 | 14.98 | 14.99 | 14.86 | 14.92 | 14.92 | 8,500 |
Dec 8, 2023 | 15.26 | 15.29 | 14.81 | 14.96 | 14.96 | 14,200 |
Dec 7, 2023 | 15.05 | 15.11 | 14.89 | 15.04 | 15.04 | 21,000 |
Dec 6, 2023 | 15.07 | 15.57 | 14.91 | 14.96 | 14.96 | 44,400 |
Dec 5, 2023 | 15.04 | 15.15 | 14.89 | 15.00 | 15.00 | 27,900 |
Dec 4, 2023 | 15.11 | 15.62 | 14.88 | 14.96 | 14.96 | 69,100 |
Dec 1, 2023 | 14.90 | 15.08 | 14.79 | 15.05 | 15.05 | 26,600 |
Nov 30, 2023 | 15.00 | 15.00 | 14.74 | 14.95 | 14.95 | 12,400 |
Nov 29, 2023 | 14.89 | 15.08 | 14.83 | 14.88 | 14.88 | 35,400 |
Nov 28, 2023 | 14.95 | 14.95 | 14.62 | 14.74 | 14.74 | 11,900 |
Nov 27, 2023 | 14.60 | 14.95 | 14.60 | 14.93 | 14.93 | 24,800 |
Nov 24, 2023 | 14.87 | 14.95 | 14.03 | 14.88 | 14.88 | 8,600 |
Nov 22, 2023 | 14.54 | 14.93 | 14.54 | 14.81 | 14.81 | 9,500 |
Nov 21, 2023 | 14.18 | 14.49 | 14.04 | 14.33 | 14.33 | 9,800 |
Nov 20, 2023 | 14.39 | 14.72 | 13.76 | 13.85 | 13.85 | 11,500 |
Nov 17, 2023 | 14.61 | 14.84 | 14.46 | 14.53 | 14.53 | 20,400 |
Nov 16, 2023 | 14.79 | 14.91 | 14.53 | 14.67 | 14.67 | 7,700 |
Nov 15, 2023 | 14.65 | 14.94 | 14.45 | 14.68 | 14.68 | 19,700 |
Nov 14, 2023 | 15.05 | 15.05 | 14.33 | 14.78 | 14.78 | 29,000 |
Nov 13, 2023 | 14.95 | 15.05 | 14.75 | 14.95 | 14.95 | 15,500 |
Nov 10, 2023 | 15.02 | 15.03 | 14.85 | 14.97 | 14.97 | 24,000 |
Nov 9, 2023 | 14.73 | 15.10 | 14.73 | 14.95 | 14.95 | 14,800 |
Nov 8, 2023 | 14.73 | 14.80 | 14.55 | 14.76 | 14.76 | 9,900 |
Nov 7, 2023 | 14.50 | 14.85 | 14.50 | 14.67 | 14.67 | 13,000 |
Nov 6, 2023 | 14.70 | 14.88 | 14.20 | 14.31 | 14.31 | 8,700 |
Nov 3, 2023 | 14.90 | 14.90 | 14.73 | 14.80 | 14.80 | 11,500 |
Nov 2, 2023 | 14.50 | 14.80 | 14.50 | 14.66 | 14.66 | 16,200 |
Nov 1, 2023 | 14.60 | 14.76 | 14.15 | 14.59 | 14.59 | 16,600 |
Oct 31, 2023 | 14.50 | 14.89 | 14.40 | 14.64 | 14.64 | 35,300 |
Oct 30, 2023 | 14.90 | 14.90 | 14.65 | 14.76 | 14.76 | 8,100 |
Oct 27, 2023 | 15.00 | 15.00 | 14.60 | 14.83 | 14.83 | 9,900 |
Oct 26, 2023 | 14.86 | 15.17 | 14.64 | 14.91 | 14.91 | 11,900 |
Oct 25, 2023 | 14.60 | 14.97 | 14.59 | 14.75 | 14.75 | 32,500 |
Oct 24, 2023 | 14.78 | 14.90 | 14.56 | 14.64 | 14.64 | 20,400 |
Oct 23, 2023 | 14.45 | 14.79 | 14.45 | 14.62 | 14.62 | 9,400 |
Oct 20, 2023 | 14.71 | 15.22 | 14.52 | 14.68 | 14.68 | 23,200 |
Oct 19, 2023 | 14.41 | 14.89 | 14.41 | 14.66 | 14.66 | 18,500 |
Oct 18, 2023 | 14.93 | 14.93 | 14.35 | 14.57 | 14.57 | 21,600 |
Oct 17, 2023 | 14.89 | 15.15 | 14.62 | 14.70 | 14.70 | 20,300 |
Oct 16, 2023 | 15.03 | 15.24 | 14.72 | 14.83 | 14.83 | 82,700 |
Oct 13, 2023 | 14.01 | 15.19 | 13.81 | 14.94 | 14.94 | 51,300 |
Oct 12, 2023 | 15.00 | 15.04 | 14.08 | 14.19 | 14.19 | 18,500 |
Oct 11, 2023 | 14.84 | 15.65 | 14.48 | 14.91 | 14.91 | 126,800 |
Oct 10, 2023 | 13.92 | 14.81 | 13.64 | 14.60 | 14.60 | 51,200 |
Oct 9, 2023 | 13.19 | 13.89 | 13.19 | 13.80 | 13.80 | 17,100 |
Oct 6, 2023 | 13.20 | 13.97 | 13.11 | 13.74 | 13.74 | 16,800 |
Oct 5, 2023 | 12.87 | 13.58 | 12.76 | 13.39 | 13.39 | 29,000 |
Oct 4, 2023 | 12.81 | 13.17 | 12.44 | 12.85 | 12.85 | 12,500 |
Oct 3, 2023 | 12.97 | 13.42 | 12.25 | 12.89 | 12.89 | 43,000 |
Oct 2, 2023 | 13.10 | 13.29 | 12.59 | 12.88 | 12.88 | 10,200 |
Sep 29, 2023 | 13.36 | 13.70 | 13.10 | 13.25 | 13.25 | 13,700 |
Sep 28, 2023 | 13.22 | 13.60 | 12.98 | 13.22 | 13.22 | 15,200 |
Sep 27, 2023 | 12.17 | 13.45 | 12.17 | 13.05 | 13.05 | 40,500 |
Sep 26, 2023 | 12.48 | 13.44 | 12.48 | 12.81 | 12.81 | 15,800 |
Sep 25, 2023 | 12.91 | 13.30 | 12.41 | 12.51 | 12.51 | 20,600 |
Sep 22, 2023 | 13.33 | 13.49 | 12.67 | 12.77 | 12.77 | 17,500 |
Sep 21, 2023 | 13.20 | 13.60 | 12.90 | 13.34 | 13.34 | 28,400 |
Sep 20, 2023 | 13.17 | 13.42 | 13.02 | 13.25 | 13.25 | 22,200 |
Sep 19, 2023 | 13.23 | 13.45 | 12.95 | 13.36 | 13.36 | 27,300 |
Sep 18, 2023 | 13.12 | 13.49 | 12.85 | 13.18 | 13.18 | 30,700 |
Sep 15, 2023 | 11.84 | 13.40 | 11.58 | 13.15 | 13.15 | 141,600 |
Sep 14, 2023 | 11.76 | 12.16 | 11.76 | 11.89 | 11.89 | 25,600 |
Sep 13, 2023 | 12.66 | 12.66 | 11.75 | 11.75 | 11.75 | 24,400 |
Sep 12, 2023 | 12.47 | 12.86 | 12.44 | 12.60 | 12.60 | 8,700 |
Sep 11, 2023 | 12.72 | 12.90 | 12.53 | 12.56 | 12.56 | 13,100 |
Sep 8, 2023 | 13.00 | 13.00 | 12.63 | 12.73 | 12.73 | 10,600 |
Sep 7, 2023 | 12.82 | 13.00 | 12.65 | 12.91 | 12.91 | 11,200 |
Sep 6, 2023 | 13.06 | 13.35 | 12.54 | 12.60 | 12.60 | 19,200 |
Sep 5, 2023 | 13.88 | 13.92 | 12.90 | 12.96 | 12.96 | 47,500 |
Sep 1, 2023 | 14.24 | 14.50 | 13.52 | 13.75 | 13.75 | 49,700 |
Aug 31, 2023 | 14.32 | 14.32 | 13.78 | 13.78 | 13.78 | 13,200 |
Aug 30, 2023 | 14.49 | 14.51 | 14.06 | 14.06 | 14.06 | 18,800 |
Aug 29, 2023 | 14.51 | 14.61 | 14.09 | 14.29 | 14.29 | 30,300 |
Aug 28, 2023 | 14.16 | 14.70 | 13.89 | 14.51 | 14.51 | 26,800 |
Aug 25, 2023 | 15.23 | 15.41 | 14.28 | 14.33 | 14.33 | 22,000 |
Aug 24, 2023 | 15.33 | 15.45 | 14.99 | 15.00 | 15.00 | 17,800 |
Aug 23, 2023 | 15.07 | 15.39 | 15.06 | 15.21 | 15.21 | 47,500 |
Aug 22, 2023 | 15.83 | 15.83 | 15.03 | 15.06 | 15.06 | 37,400 |
Aug 21, 2023 | 15.20 | 15.95 | 14.96 | 15.72 | 15.72 | 86,600 |
Aug 18, 2023 | 14.62 | 15.29 | 14.39 | 15.16 | 15.16 | 85,600 |
Aug 17, 2023 | 14.63 | 15.33 | 14.15 | 14.60 | 14.60 | 145,000 |
Aug 16, 2023 | 14.79 | 14.95 | 14.17 | 14.75 | 14.75 | 57,900 |
Aug 15, 2023 | 14.06 | 15.02 | 14.01 | 14.51 | 14.51 | 84,600 |
Aug 14, 2023 | 14.43 | 14.71 | 13.50 | 14.06 | 14.06 | 36,500 |
Aug 11, 2023 | 14.90 | 15.00 | 14.10 | 14.42 | 14.42 | 44,300 |
Aug 10, 2023 | 14.88 | 15.14 | 14.68 | 14.91 | 14.91 | 44,000 |
Aug 9, 2023 | 15.72 | 15.72 | 15.08 | 15.20 | 15.20 | 28,200 |
Aug 8, 2023 | 15.45 | 15.60 | 15.05 | 15.51 | 15.51 | 98,400 |
Aug 7, 2023 | 14.78 | 15.43 | 14.78 | 15.38 | 15.38 | 66,000 |
Aug 4, 2023 | 15.42 | 15.47 | 14.55 | 14.73 | 14.73 | 15,100 |
Aug 3, 2023 | 15.19 | 15.48 | 14.95 | 15.40 | 15.40 | 28,700 |
Aug 2, 2023 | 14.89 | 15.29 | 14.73 | 15.19 | 15.19 | 22,700 |
Aug 1, 2023 | 14.87 | 15.15 | 14.77 | 14.97 | 14.97 | 9,000 |
Jul 31, 2023 | 14.85 | 15.01 | 14.46 | 14.91 | 14.91 | 27,400 |
Jul 28, 2023 | 14.61 | 15.06 | 14.50 | 14.82 | 14.82 | 29,300 |
Jul 27, 2023 | 14.51 | 15.27 | 14.31 | 14.50 | 14.50 | 47,700 |
Jul 26, 2023 | 14.55 | 14.99 | 14.06 | 14.47 | 14.47 | 31,200 |
Jul 25, 2023 | 14.48 | 14.88 | 14.11 | 14.50 | 14.50 | 16,600 |
Jul 24, 2023 | 14.50 | 14.93 | 14.19 | 14.48 | 14.48 | 29,500 |
Jul 21, 2023 | 14.96 | 14.96 | 14.29 | 14.37 | 14.37 | 16,200 |
Jul 20, 2023 | 14.45 | 14.92 | 14.35 | 14.78 | 14.78 | 22,600 |
Jul 19, 2023 | 14.80 | 14.90 | 14.27 | 14.41 | 14.41 | 19,600 |
Jul 18, 2023 | 14.71 | 15.16 | 14.58 | 14.96 | 14.96 | 29,400 |
Jul 17, 2023 | 14.35 | 14.91 | 14.35 | 14.89 | 14.89 | 14,400 |
Jul 14, 2023 | 14.62 | 14.70 | 14.28 | 14.50 | 14.50 | 11,500 |
Jul 13, 2023 | 14.42 | 14.90 | 14.32 | 14.69 | 14.69 | 30,800 |
Jul 12, 2023 | 15.01 | 15.01 | 13.64 | 14.16 | 14.16 | 15,400 |
Jul 11, 2023 | 14.41 | 15.26 | 14.37 | 14.95 | 14.95 | 24,400 |
Jul 10, 2023 | 14.85 | 15.02 | 14.15 | 14.37 | 14.37 | 29,000 |
Jul 7, 2023 | 14.50 | 14.78 | 14.44 | 14.65 | 14.65 | 21,400 |
Jul 6, 2023 | 14.78 | 15.07 | 14.32 | 14.39 | 14.39 | 24,000 |
Jul 5, 2023 | 14.42 | 15.29 | 14.42 | 14.87 | 14.87 | 38,400 |
Jul 3, 2023 | 14.25 | 14.76 | 13.63 | 14.76 | 14.76 | 20,900 |
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 14.24 | 40,600 |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 14.07 | 37,300 |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 13.83 | 39,200 |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 12.97 | 25,000 |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 13.89 | 43,500 |
Jun 23, 2023 | 15.24 | 15.33 | 13.74 | 14.49 | 14.49 | 748,500 |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 15.34 | 62,800 |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 14.55 | 54,500 |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 14.05 | 47,600 |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 13.84 | 31,900 |
Jun 15, 2023 | 13.38 | 13.54 | 13.26 | 13.53 | 13.53 | 15,400 |
Jun 14, 2023 | 13.44 | 13.54 | 13.33 | 13.53 | 13.53 | 16,700 |
Jun 13, 2023 | 13.75 | 13.81 | 13.21 | 13.40 | 13.40 | 28,300 |
Jun 12, 2023 | 13.69 | 13.81 | 13.32 | 13.65 | 13.65 | 21,600 |
Jun 9, 2023 | 13.40 | 13.93 | 13.21 | 13.58 | 13.58 | 11,800 |
Jun 8, 2023 | 13.01 | 13.58 | 13.01 | 13.33 | 13.33 | 23,600 |
Jun 7, 2023 | 12.67 | 13.57 | 12.34 | 13.26 | 13.26 | 17,700 |
Jun 6, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 12.53 | 10,800 |
Jun 5, 2023 | 11.90 | 12.34 | 11.74 | 12.05 | 12.05 | 8,400 |
Jun 2, 2023 | 11.96 | 12.24 | 11.83 | 12.00 | 12.00 | 10,000 |
Jun 1, 2023 | 11.90 | 12.08 | 11.78 | 11.94 | 11.94 | 5,000 |
May 31, 2023 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | 15,900 |
May 30, 2023 | 12.17 | 12.17 | 11.83 | 11.85 | 11.85 | 7,500 |
May 26, 2023 | 12.07 | 12.35 | 11.95 | 11.95 | 11.95 | 6,500 |
May 25, 2023 | 12.69 | 12.89 | 12.15 | 12.23 | 12.23 | 15,900 |
May 24, 2023 | 13.10 | 13.17 | 12.56 | 12.68 | 12.68 | 8,600 |
May 23, 2023 | 13.34 | 13.37 | 13.12 | 13.22 | 13.22 | 5,900 |
May 22, 2023 | 12.93 | 13.60 | 12.93 | 13.38 | 13.38 | 13,400 |
May 19, 2023 | 12.86 | 13.60 | 12.80 | 13.10 | 13.10 | 20,700 |
May 18, 2023 | 12.34 | 12.91 | 12.34 | 12.77 | 12.77 | 28,400 |
May 17, 2023 | 12.14 | 12.55 | 12.03 | 12.46 | 12.46 | 24,900 |
May 16, 2023 | 11.98 | 12.28 | 11.93 | 12.01 | 12.01 | 9,000 |
May 15, 2023 | 11.94 | 12.24 | 11.90 | 12.20 | 12.20 | 8,400 |
May 12, 2023 | 12.30 | 12.38 | 11.70 | 11.98 | 11.98 | 18,600 |
May 11, 2023 | 12.38 | 12.48 | 12.11 | 12.36 | 12.36 | 13,000 |
May 10, 2023 | 12.39 | 12.41 | 12.06 | 12.24 | 12.24 | 44,400 |
May 9, 2023 | 12.45 | 12.45 | 12.30 | 12.39 | 12.39 | 7,100 |
May 8, 2023 | 12.27 | 12.48 | 12.10 | 12.45 | 12.45 | 16,600 |
May 5, 2023 | 12.05 | 12.49 | 12.01 | 12.45 | 12.45 | 12,400 |
May 4, 2023 | 12.38 | 12.38 | 12.00 | 12.26 | 12.26 | 12,100 |
May 3, 2023 | 12.62 | 12.77 | 12.17 | 12.25 | 12.25 | 24,400 |
May 2, 2023 | 12.49 | 12.67 | 12.23 | 12.46 | 12.46 | 13,300 |
May 1, 2023 | 12.31 | 12.78 | 12.31 | 12.50 | 12.50 | 25,200 |
Apr 28, 2023 | 12.23 | 12.75 | 12.22 | 12.49 | 12.49 | 16,700 |
Apr 27, 2023 | 11.69 | 12.65 | 11.64 | 12.46 | 12.46 | 24,800 |
Apr 26, 2023 | 11.11 | 11.69 | 11.11 | 11.56 | 11.56 | 12,400 |
Related Tickers
AZLCZ Aztec Land and Cattle Company, Limited
600.00
0.00%
TCI Transcontinental Realty Investors, Inc.
29.20
-3.60%
FRPH FRP Holdings, Inc.
30.36
-1.11%
MLG.WA MLP Group S.A.
80.00
+1.01%
HLPPY Hang Lung Properties Limited
5.43
-0.18%
STHO Star Holdings
11.73
-1.26%
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.47
+0.42%
BPYPO Brookfield Property Partners L.P.
13.50
-0.81%
HOUS Anywhere Real Estate Inc.
5.02
-7.21%
MMI Marcus & Millichap, Inc.
32.24
-0.34%