NYSE - Nasdaq Real Time Price • USD
Medical Properties Trust, Inc. (MPW)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:40 AM 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 | 4.5400 | 4.5900 | 4.3800 | 4.5600 | 4.5600 | 8,249,800 |
| Apr 24, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.5700 | 4.5700 | 14,278,200 |
| Apr 23, 2024 | 4.5300 | 4.7700 | 4.4900 | 4.6400 | 4.6400 | 11,410,000 |
| Apr 22, 2024 | 4.4300 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 10,348,800 |
| Apr 19, 2024 | 0.1500 Dividend | |||||
| Apr 19, 2024 | 4.7900 | 4.8400 | 4.4200 | 4.4200 | 4.4200 | 21,439,100 |
| Apr 18, 2024 | 4.7800 | 5.0100 | 4.6900 | 4.9900 | 4.8400 | 15,895,800 |
| Apr 17, 2024 | 4.7000 | 4.8600 | 4.6500 | 4.7700 | 4.6266 | 12,103,300 |
| Apr 16, 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6200 | 4.4811 | 13,260,800 |
| Apr 15, 2024 | 4.8300 | 5.3100 | 4.5700 | 4.7400 | 4.5975 | 56,522,000 |
| Apr 12, 2024 | 4.0700 | 4.1400 | 3.9400 | 3.9900 | 3.8701 | 14,460,600 |
| Apr 11, 2024 | 4.1200 | 4.1500 | 3.9700 | 4.0900 | 3.9671 | 10,263,200 |
| Apr 10, 2024 | 4.0600 | 4.1400 | 3.9400 | 4.1100 | 3.9865 | 19,009,500 |
| Apr 9, 2024 | 4.1000 | 4.2900 | 4.0900 | 4.2800 | 4.1513 | 10,065,800 |
| Apr 8, 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0900 | 3.9671 | 8,334,800 |
| Apr 5, 2024 | 4.1500 | 4.1800 | 4.0400 | 4.0500 | 3.9283 | 18,193,900 |
| Apr 4, 2024 | 4.3000 | 4.4400 | 4.2300 | 4.2300 | 4.1028 | 10,722,600 |
| Apr 3, 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2500 | 4.1222 | 9,800,900 |
| Apr 2, 2024 | 4.4300 | 4.4700 | 4.2800 | 4.3100 | 4.1804 | 14,431,500 |
| Apr 1, 2024 | 4.7000 | 4.7200 | 4.4500 | 4.5100 | 4.3744 | 14,850,100 |
| Mar 28, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.7000 | 4.5587 | 24,128,700 |
| Mar 27, 2024 | 4.1000 | 4.7900 | 4.0100 | 4.7200 | 4.5781 | 41,915,100 |
| Mar 26, 2024 | 3.9800 | 4.0800 | 3.9300 | 3.9800 | 3.8604 | 9,835,800 |
| Mar 25, 2024 | 4.1000 | 4.2100 | 3.9600 | 3.9600 | 3.8410 | 10,663,200 |
| Mar 22, 2024 | 4.2500 | 4.3300 | 4.0700 | 4.1000 | 3.9768 | 12,477,000 |
| Mar 21, 2024 | 4.2900 | 4.3900 | 4.1700 | 4.2600 | 4.1319 | 11,784,100 |
| Mar 20, 2024 | 4.3600 | 4.4300 | 4.2000 | 4.2500 | 4.1222 | 14,882,300 |
| Mar 19, 2024 | 4.2600 | 4.4600 | 4.2300 | 4.4000 | 4.2677 | 9,518,500 |
| Mar 18, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.1707 | 14,114,200 |
| Mar 15, 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.2677 | 121,126,400 |
| Mar 14, 2024 | 4.4200 | 4.4400 | 4.1600 | 4.2000 | 4.0737 | 14,457,100 |
| Mar 13, 2024 | 4.2500 | 4.5100 | 4.2200 | 4.4200 | 4.2871 | 12,755,000 |
| Mar 12, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2600 | 4.1319 | 12,683,400 |
| Mar 11, 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1900 | 4.0640 | 18,940,000 |
| Mar 8, 2024 | 4.5200 | 4.5700 | 4.1700 | 4.1800 | 4.0543 | 17,164,000 |
| Mar 7, 2024 | 4.5700 | 4.6900 | 4.3900 | 4.4400 | 4.3065 | 15,610,500 |
| Mar 6, 2024 | 4.5300 | 4.6900 | 4.4700 | 4.5100 | 4.3744 | 17,724,600 |
| Mar 5, 2024 | 4.3400 | 4.5000 | 4.2600 | 4.4300 | 4.2968 | 15,349,500 |
| Mar 4, 2024 | 4.3700 | 4.4900 | 4.2400 | 4.3900 | 4.2580 | 21,322,500 |
| Mar 1, 2024 | 4.3000 | 4.5600 | 4.2300 | 4.3800 | 4.2483 | 32,256,300 |
| Feb 29, 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2100 | 4.0834 | 20,422,800 |
| Feb 28, 2024 | 4.1200 | 4.2400 | 4.0700 | 4.1700 | 4.0446 | 15,931,200 |
| Feb 27, 2024 | 3.9100 | 4.2500 | 3.9100 | 4.1700 | 4.0446 | 29,633,600 |
| Feb 26, 2024 | 3.8100 | 3.9800 | 3.7600 | 3.8400 | 3.7246 | 15,280,300 |
| Feb 23, 2024 | 3.6900 | 3.8700 | 3.6000 | 3.8400 | 3.7246 | 14,333,300 |
| Feb 22, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6900 | 3.5791 | 15,701,200 |
| Feb 21, 2024 | 3.5000 | 3.9400 | 3.4500 | 3.8000 | 3.6858 | 29,401,300 |
| Feb 20, 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6000 | 3.4918 | 20,823,200 |
| Feb 16, 2024 | 3.7800 | 3.9000 | 3.5600 | 3.5600 | 3.4530 | 29,424,900 |
| Feb 15, 2024 | 3.7500 | 3.9600 | 3.7300 | 3.8600 | 3.7440 | 14,841,400 |
| Feb 14, 2024 | 3.5700 | 3.7500 | 3.5400 | 3.7100 | 3.5985 | 15,908,800 |
| Feb 13, 2024 | 3.4300 | 3.5500 | 3.3500 | 3.5100 | 3.4045 | 24,907,700 |
| Feb 12, 2024 | 3.4000 | 3.7000 | 3.4000 | 3.6300 | 3.5209 | 21,531,200 |
| Feb 9, 2024 | 3.2900 | 3.4200 | 3.2300 | 3.4000 | 3.2978 | 15,705,600 |
| Feb 8, 2024 | 3.2500 | 3.3800 | 3.2200 | 3.2800 | 3.1814 | 13,735,100 |
| Feb 7, 2024 | 3.2500 | 3.3000 | 3.1600 | 3.2600 | 3.1620 | 12,464,900 |
| Feb 6, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.2300 | 3.1329 | 15,479,800 |
| Feb 5, 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1700 | 3.0747 | 13,445,500 |
| Feb 2, 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2800 | 3.1814 | 28,439,900 |
| Feb 1, 2024 | 3.1300 | 3.2800 | 3.0900 | 3.2600 | 3.1620 | 16,111,500 |
| Jan 31, 2024 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.0068 | 21,402,700 |
| Jan 30, 2024 | 3.0800 | 3.2200 | 3.0800 | 3.1600 | 3.0650 | 26,377,800 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2300 | 3.1329 | 26,876,700 |
| Jan 26, 2024 | 3.3700 | 3.4200 | 3.2500 | 3.2700 | 3.1717 | 19,150,300 |
| Jan 25, 2024 | 3.3300 | 3.4200 | 3.2300 | 3.4100 | 3.3075 | 15,507,500 |
| Jan 24, 2024 | 3.4000 | 3.4400 | 3.2300 | 3.2800 | 3.1814 | 12,951,600 |
| Jan 23, 2024 | 3.3200 | 3.3800 | 3.2100 | 3.3100 | 3.2105 | 12,736,300 |
| Jan 22, 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2400 | 3.1426 | 23,804,800 |
| Jan 19, 2024 | 3.0700 | 3.1000 | 2.9200 | 3.0700 | 2.9777 | 24,188,400 |
| Jan 18, 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0700 | 2.9777 | 20,615,600 |
| Jan 17, 2024 | 3.2100 | 3.2700 | 2.9200 | 3.0700 | 2.9777 | 46,736,600 |
| Jan 16, 2024 | 3.3800 | 3.4100 | 3.2100 | 3.2400 | 3.1426 | 29,940,700 |
| Jan 12, 2024 | 3.5800 | 3.6500 | 3.4200 | 3.4300 | 3.3269 | 22,613,800 |
| Jan 11, 2024 | 3.6700 | 3.6900 | 3.4800 | 3.5300 | 3.4239 | 19,815,700 |
| Jan 10, 2024 | 3.6400 | 3.6500 | 3.4600 | 3.6400 | 3.5306 | 25,319,500 |
| Jan 9, 2024 | 3.4400 | 3.6700 | 3.3100 | 3.6600 | 3.5500 | 43,409,200 |
| Jan 8, 2024 | 3.4800 | 3.6500 | 3.3800 | 3.3900 | 3.2881 | 52,094,300 |
| Jan 5, 2024 | 3.8900 | 4.0000 | 3.4100 | 3.5500 | 3.4433 | 155,075,100 |
| Jan 4, 2024 | 4.8900 | 5.1200 | 4.8500 | 5.0000 | 4.8497 | 20,889,100 |
| Jan 3, 2024 | 4.9900 | 5.0400 | 4.8300 | 4.9000 | 4.7527 | 18,171,100 |
| Jan 2, 2024 | 4.9300 | 5.1600 | 4.8800 | 5.0600 | 4.9079 | 18,154,200 |
| Dec 29, 2023 | 5.0300 | 5.0600 | 4.9000 | 4.9100 | 4.7624 | 15,908,100 |
| Dec 28, 2023 | 4.9000 | 5.0800 | 4.8600 | 5.0800 | 4.9273 | 15,961,200 |
| Dec 27, 2023 | 4.9000 | 5.0000 | 4.8600 | 4.9000 | 4.7527 | 13,477,900 |
| Dec 26, 2023 | 4.9000 | 4.9700 | 4.8300 | 4.9100 | 4.7624 | 13,440,600 |
| Dec 22, 2023 | 4.9700 | 5.0500 | 4.8600 | 4.9200 | 4.7721 | 15,101,000 |
| Dec 21, 2023 | 4.9500 | 5.0200 | 4.8000 | 4.9400 | 4.7915 | 16,288,700 |
| Dec 20, 2023 | 5.0600 | 5.1200 | 4.8400 | 4.8500 | 4.7042 | 15,484,800 |
| Dec 19, 2023 | 5.0000 | 5.0800 | 4.9300 | 5.0600 | 4.9079 | 12,283,200 |
| Dec 18, 2023 | 5.0800 | 5.1400 | 4.9200 | 4.9400 | 4.7915 | 14,631,800 |
| Dec 15, 2023 | 5.4800 | 5.5400 | 5.0100 | 5.0500 | 4.8982 | 25,010,700 |
| Dec 14, 2023 | 5.2400 | 5.7700 | 5.2300 | 5.4700 | 5.3056 | 40,286,500 |
| Dec 13, 2023 | 4.6300 | 5.0700 | 4.4800 | 4.9800 | 4.8303 | 26,654,300 |
| Dec 12, 2023 | 4.7900 | 4.7900 | 4.6100 | 4.6300 | 4.4908 | 11,343,800 |
| Dec 11, 2023 | 4.6200 | 4.8000 | 4.5800 | 4.7900 | 4.6460 | 9,725,600 |
| Dec 8, 2023 | 4.7100 | 4.8000 | 4.6400 | 4.6900 | 4.5490 | 10,736,300 |
| Dec 7, 2023 | 4.6300 | 4.8600 | 4.6100 | 4.7800 | 4.6363 | 12,957,200 |
| Dec 6, 2023 | 0.1500 Dividend | |||||
| Dec 6, 2023 | 5.0100 | 5.1900 | 4.5800 | 4.6200 | 4.4811 | 28,371,400 |
| Dec 5, 2023 | 5.3400 | 5.3500 | 5.0100 | 5.1200 | 4.8206 | 16,871,500 |
| Dec 4, 2023 | 5.1600 | 5.4200 | 5.1500 | 5.3500 | 5.0372 | 16,037,700 |
| Dec 1, 2023 | 4.8700 | 5.2100 | 4.8200 | 5.2100 | 4.9053 | 23,356,200 |
| Nov 30, 2023 | 4.9300 | 4.9500 | 4.7800 | 4.8500 | 4.5664 | 12,241,500 |
| Nov 29, 2023 | 4.8400 | 5.0900 | 4.8400 | 4.9000 | 4.6135 | 11,608,700 |
| Nov 28, 2023 | 4.7700 | 4.8200 | 4.6800 | 4.7600 | 4.4817 | 8,241,100 |
| Nov 27, 2023 | 4.6600 | 4.8200 | 4.5800 | 4.8200 | 4.5381 | 10,634,700 |
| Nov 24, 2023 | 4.5500 | 4.6900 | 4.5000 | 4.6700 | 4.3969 | 3,843,800 |
| Nov 22, 2023 | 4.6000 | 4.6300 | 4.4900 | 4.5500 | 4.2839 | 6,782,400 |
| Nov 21, 2023 | 4.7700 | 4.7700 | 4.5300 | 4.5400 | 4.2745 | 13,007,800 |
| Nov 20, 2023 | 4.6000 | 4.8500 | 4.5200 | 4.8500 | 4.5664 | 12,805,000 |
| Nov 17, 2023 | 4.6600 | 4.7000 | 4.5300 | 4.6100 | 4.3404 | 8,769,800 |
| Nov 16, 2023 | 4.7300 | 4.7700 | 4.5000 | 4.5900 | 4.3216 | 8,312,000 |
| Nov 15, 2023 | 4.6800 | 4.8900 | 4.6600 | 4.7500 | 4.4722 | 16,222,400 |
| Nov 14, 2023 | 4.4300 | 4.7400 | 4.3500 | 4.6800 | 4.4063 | 27,909,900 |
| Nov 13, 2023 | 4.2100 | 4.2300 | 4.0400 | 4.0800 | 3.8414 | 16,884,700 |
| Nov 10, 2023 | 4.5100 | 4.5300 | 4.1000 | 4.2400 | 3.9921 | 34,946,400 |
| Nov 9, 2023 | 4.8700 | 4.8700 | 4.6000 | 4.6400 | 4.3687 | 11,513,500 |
| Nov 8, 2023 | 4.9700 | 5.0000 | 4.7900 | 4.8100 | 4.5287 | 12,020,300 |
| Nov 7, 2023 | 5.0600 | 5.1400 | 4.9100 | 4.9600 | 4.6700 | 10,032,100 |
| Nov 6, 2023 | 5.3800 | 5.4100 | 5.0400 | 5.0500 | 4.7547 | 12,146,800 |
| Nov 3, 2023 | 5.3700 | 5.5400 | 5.3700 | 5.4500 | 5.1313 | 18,036,200 |
| Nov 2, 2023 | 4.8000 | 5.2300 | 4.8000 | 5.2100 | 4.9053 | 20,310,800 |
| Nov 1, 2023 | 4.7600 | 4.8400 | 4.5200 | 4.6600 | 4.3875 | 15,212,100 |
| Oct 31, 2023 | 4.9000 | 4.9700 | 4.7300 | 4.7800 | 4.5005 | 11,365,800 |
| Oct 30, 2023 | 4.9900 | 5.0600 | 4.7700 | 4.8200 | 4.5381 | 11,308,100 |
| Oct 27, 2023 | 5.2400 | 5.2500 | 4.8000 | 4.9000 | 4.6135 | 15,425,200 |
| Oct 26, 2023 | 4.6900 | 5.2300 | 4.6900 | 5.1600 | 4.8583 | 30,684,000 |
| Oct 25, 2023 | 4.6700 | 4.8000 | 4.4400 | 4.4600 | 4.1992 | 12,078,300 |
| Oct 24, 2023 | 4.7200 | 4.7700 | 4.6600 | 4.7000 | 4.4252 | 9,373,100 |
| Oct 23, 2023 | 4.6000 | 4.7500 | 4.4700 | 4.6000 | 4.3310 | 11,249,400 |
| Oct 20, 2023 | 4.6100 | 4.7600 | 4.5700 | 4.7000 | 4.4252 | 13,489,400 |
| Oct 19, 2023 | 4.7200 | 4.8300 | 4.6100 | 4.6400 | 4.3687 | 9,089,900 |
| Oct 18, 2023 | 5.0200 | 5.0200 | 4.7300 | 4.7500 | 4.4722 | 11,893,000 |
| Oct 17, 2023 | 4.9000 | 5.1600 | 4.8800 | 5.0600 | 4.7641 | 11,224,600 |
| Oct 16, 2023 | 4.9000 | 5.0100 | 4.6600 | 4.9900 | 4.6982 | 20,387,800 |
| Oct 13, 2023 | 5.2900 | 5.3200 | 4.9500 | 4.9600 | 4.6700 | 14,105,800 |
| Oct 12, 2023 | 5.4800 | 5.5300 | 5.1900 | 5.2800 | 4.9712 | 11,507,700 |
| Oct 11, 2023 | 5.3600 | 5.5400 | 5.3600 | 5.5000 | 5.1784 | 10,562,500 |
| Oct 10, 2023 | 5.1700 | 5.4100 | 5.1100 | 5.3500 | 5.0372 | 8,758,700 |
| Oct 9, 2023 | 5.0200 | 5.1700 | 5.0200 | 5.1300 | 4.8300 | 10,113,600 |
| Oct 6, 2023 | 5.2000 | 5.2300 | 5.0300 | 5.1000 | 4.8018 | 10,184,500 |
| Oct 5, 2023 | 5.2600 | 5.3400 | 5.2000 | 5.3000 | 4.9901 | 6,401,200 |
| Oct 4, 2023 | 4.9600 | 5.2900 | 4.9300 | 5.2600 | 4.9524 | 11,800,000 |
| Oct 3, 2023 | 5.1500 | 5.2000 | 4.9200 | 4.9500 | 4.6605 | 14,279,100 |
| Oct 2, 2023 | 5.4100 | 5.4600 | 5.1600 | 5.2300 | 4.9242 | 11,364,600 |
| Sep 29, 2023 | 5.2100 | 5.5300 | 5.2000 | 5.4500 | 5.1313 | 14,509,500 |
| Sep 28, 2023 | 5.0500 | 5.2800 | 5.0400 | 5.2300 | 4.9242 | 13,190,800 |
| Sep 27, 2023 | 5.0600 | 5.1500 | 4.9700 | 5.0300 | 4.7359 | 15,567,100 |
| Sep 26, 2023 | 5.2000 | 5.2400 | 4.9900 | 5.0400 | 4.7453 | 16,890,800 |
| Sep 25, 2023 | 5.2600 | 5.3600 | 5.1300 | 5.2800 | 4.9712 | 14,438,400 |
| Sep 22, 2023 | 5.3600 | 5.4400 | 5.2000 | 5.3400 | 5.0277 | 17,401,300 |
| Sep 21, 2023 | 5.6900 | 5.7000 | 5.3000 | 5.3100 | 4.9995 | 25,691,000 |
| Sep 20, 2023 | 6.0900 | 6.1000 | 5.7900 | 5.7900 | 5.4514 | 15,933,900 |
| Sep 19, 2023 | 6.0900 | 6.1600 | 6.0000 | 6.0200 | 5.6680 | 10,983,000 |
| Sep 18, 2023 | 6.3100 | 6.3100 | 6.0900 | 6.0900 | 5.7339 | 13,695,600 |
| Sep 15, 2023 | 6.4900 | 6.5100 | 6.2400 | 6.3600 | 5.9881 | 21,053,900 |
| Sep 14, 2023 | 6.5000 | 6.6400 | 6.4700 | 6.5800 | 6.1952 | 10,198,500 |
| Sep 13, 2023 | 0.1500 Dividend | |||||
| Sep 13, 2023 | 6.4000 | 6.4800 | 6.3100 | 6.4200 | 6.0446 | 10,086,800 |
| Sep 12, 2023 | 6.4500 | 6.6200 | 6.3800 | 6.5700 | 6.0446 | 9,884,300 |
| Sep 11, 2023 | 6.6700 | 6.6900 | 6.4700 | 6.4900 | 5.9710 | 8,693,400 |
| Sep 8, 2023 | 6.7400 | 6.7500 | 6.5700 | 6.6400 | 6.1090 | 10,682,000 |
| Sep 7, 2023 | 6.9400 | 6.9700 | 6.7300 | 6.7300 | 6.1918 | 16,279,600 |
| Sep 6, 2023 | 7.1100 | 7.1800 | 6.9300 | 7.0100 | 6.4494 | 9,303,700 |
| Sep 5, 2023 | 7.2500 | 7.2900 | 7.1200 | 7.1300 | 6.5598 | 7,213,100 |
| Sep 1, 2023 | 7.2900 | 7.4000 | 7.2400 | 7.2900 | 6.7070 | 7,275,100 |
| Aug 31, 2023 | 7.1800 | 7.3300 | 7.1500 | 7.2200 | 6.6426 | 8,187,300 |
| Aug 30, 2023 | 7.2800 | 7.3800 | 7.1700 | 7.3400 | 6.7530 | 6,383,000 |
| Aug 29, 2023 | 7.1200 | 7.2900 | 7.0000 | 7.2800 | 6.6978 | 8,323,900 |
| Aug 28, 2023 | 7.0400 | 7.2100 | 7.0400 | 7.0600 | 6.4954 | 7,445,900 |
| Aug 25, 2023 | 7.0900 | 7.1600 | 6.9300 | 7.0100 | 6.4494 | 6,984,700 |
| Aug 24, 2023 | 7.0300 | 7.2500 | 6.9600 | 7.0900 | 6.5230 | 8,158,700 |
| Aug 23, 2023 | 6.7700 | 7.0700 | 6.7000 | 7.0400 | 6.4770 | 12,557,400 |
| Aug 22, 2023 | 7.0500 | 7.0500 | 6.6100 | 6.7700 | 6.2286 | 22,204,300 |
| Aug 21, 2023 | 6.9600 | 7.0700 | 6.7200 | 7.0100 | 6.4494 | 27,871,800 |
| Aug 18, 2023 | 7.5800 | 7.7300 | 6.3800 | 6.9300 | 6.3758 | 62,958,900 |
| Aug 17, 2023 | 7.3600 | 7.6100 | 7.2900 | 7.5000 | 6.9002 | 11,975,100 |
| Aug 16, 2023 | 7.5400 | 7.6300 | 7.3600 | 7.3900 | 6.7990 | 11,441,400 |
| Aug 15, 2023 | 7.6800 | 7.7300 | 7.5600 | 7.5900 | 6.9830 | 12,855,500 |
| Aug 14, 2023 | 7.8500 | 7.9300 | 7.7400 | 7.8100 | 7.1854 | 12,773,200 |
| Aug 11, 2023 | 7.7200 | 8.1000 | 7.4500 | 8.0800 | 7.4338 | 30,963,200 |
| Aug 10, 2023 | 8.5300 | 8.6100 | 8.0600 | 8.1300 | 7.4798 | 19,193,100 |
| Aug 9, 2023 | 8.6900 | 8.9400 | 8.4900 | 8.5000 | 7.8202 | 17,465,300 |
| Aug 8, 2023 | 9.5400 | 9.5400 | 8.5200 | 8.6800 | 7.9858 | 36,857,100 |
| Aug 7, 2023 | 9.9300 | 10.1200 | 9.9000 | 10.1000 | 9.2923 | 8,511,800 |
| Aug 4, 2023 | 9.8600 | 10.0900 | 9.8100 | 9.9500 | 9.1543 | 6,553,900 |
| Aug 3, 2023 | 9.8000 | 9.8700 | 9.5100 | 9.8700 | 9.0807 | 6,767,900 |
| Aug 2, 2023 | 9.7900 | 9.9400 | 9.7000 | 9.8600 | 9.0715 | 7,465,200 |
| Aug 1, 2023 | 10.0000 | 10.0700 | 9.7500 | 9.9200 | 9.1267 | 7,586,300 |
| Jul 31, 2023 | 10.0800 | 10.2100 | 9.9000 | 10.0900 | 9.2831 | 7,301,300 |
| Jul 28, 2023 | 10.3900 | 10.4500 | 10.0100 | 10.0500 | 9.2463 | 8,617,500 |
| Jul 27, 2023 | 10.7000 | 10.7400 | 10.2100 | 10.2400 | 9.4211 | 7,861,900 |
| Jul 26, 2023 | 10.4100 | 10.6300 | 10.4000 | 10.6200 | 9.7707 | 6,900,100 |
| Jul 25, 2023 | 10.4500 | 10.5100 | 10.2800 | 10.4000 | 9.5683 | 9,160,200 |
| Jul 24, 2023 | 10.3500 | 10.5500 | 10.2900 | 10.4600 | 9.6235 | 9,074,900 |
| Jul 21, 2023 | 10.3000 | 10.4100 | 10.1400 | 10.3400 | 9.5131 | 7,282,100 |
| Jul 20, 2023 | 10.3500 | 10.4300 | 10.2600 | 10.2700 | 9.4487 | 10,941,700 |
| Jul 19, 2023 | 10.0500 | 10.4300 | 10.0500 | 10.4300 | 9.5959 | 9,444,200 |
| Jul 18, 2023 | 9.9100 | 10.0200 | 9.8400 | 9.9500 | 9.1543 | 8,396,400 |
| Jul 17, 2023 | 9.8300 | 9.9400 | 9.7400 | 9.8500 | 9.0623 | 6,183,800 |
| Jul 14, 2023 | 9.8800 | 9.9100 | 9.6900 | 9.8400 | 9.0531 | 7,964,000 |
| Jul 13, 2023 | 9.8900 | 9.9800 | 9.8100 | 9.9000 | 9.1083 | 8,054,600 |
| Jul 12, 2023 | 9.8600 | 9.9300 | 9.7700 | 9.8000 | 9.0163 | 7,721,500 |
| Jul 11, 2023 | 9.5000 | 9.7300 | 9.4000 | 9.6900 | 8.9151 | 7,842,700 |
| Jul 10, 2023 | 9.2000 | 9.4100 | 9.1000 | 9.3700 | 8.6207 | 7,072,600 |
| Jul 7, 2023 | 9.1500 | 9.3900 | 9.0900 | 9.2600 | 8.5195 | 10,694,900 |
| Jul 6, 2023 | 9.3400 | 9.4100 | 8.9900 | 9.1600 | 8.4275 | 11,781,200 |
| Jul 5, 2023 | 9.4700 | 9.7400 | 9.3200 | 9.5100 | 8.7495 | 7,216,700 |
| Jul 3, 2023 | 9.2100 | 9.5500 | 9.2000 | 9.5400 | 8.7771 | 6,596,300 |
| Jun 30, 2023 | 9.3100 | 9.4100 | 9.1700 | 9.2600 | 8.5195 | 8,522,900 |
| Jun 29, 2023 | 9.1400 | 9.3000 | 9.1100 | 9.2500 | 8.5103 | 5,741,200 |
| Jun 28, 2023 | 9.2000 | 9.2000 | 9.0600 | 9.1900 | 8.4551 | 7,182,500 |
| Jun 27, 2023 | 8.9600 | 9.3200 | 8.8900 | 9.2300 | 8.4919 | 8,752,100 |
| Jun 26, 2023 | 8.7000 | 9.0000 | 8.6500 | 8.9700 | 8.2526 | 6,812,700 |
| Jun 23, 2023 | 8.7500 | 8.8000 | 8.6600 | 8.6800 | 7.9858 | 9,889,100 |
| Jun 22, 2023 | 8.9300 | 8.9500 | 8.6300 | 8.8000 | 8.0962 | 9,504,500 |
| Jun 21, 2023 | 9.0100 | 9.0400 | 8.9000 | 8.9300 | 8.2158 | 7,859,700 |
| Jun 20, 2023 | 9.1500 | 9.1500 | 8.9900 | 9.1100 | 8.3815 | 7,878,900 |
| Jun 16, 2023 | 9.0600 | 9.2300 | 9.0300 | 9.1800 | 8.4459 | 13,224,500 |
| Jun 15, 2023 | 9.0000 | 9.1300 | 8.8200 | 9.1200 | 8.3907 | 10,173,500 |
| Jun 14, 2023 | 0.2900 Dividend | |||||
| Jun 14, 2023 | 9.0800 | 9.2800 | 8.8200 | 9.0800 | 8.3539 | 17,399,700 |
| Jun 13, 2023 | 9.2400 | 9.4100 | 9.1900 | 9.3000 | 8.2894 | 22,292,600 |
| Jun 12, 2023 | 9.2300 | 9.3400 | 9.0900 | 9.2100 | 8.2092 | 14,773,300 |
| Jun 9, 2023 | 9.3500 | 9.4000 | 9.1500 | 9.1900 | 8.1914 | 10,795,300 |
| Jun 8, 2023 | 9.3000 | 9.3700 | 9.0400 | 9.3500 | 8.3340 | 10,976,000 |
| Jun 7, 2023 | 9.1400 | 9.3300 | 9.0000 | 9.3000 | 8.2894 | 21,421,100 |
| Jun 6, 2023 | 8.5200 | 9.0300 | 8.4600 | 8.9800 | 8.0042 | 15,990,700 |
| Jun 5, 2023 | 8.2500 | 8.5700 | 8.2300 | 8.5100 | 7.5853 | 10,507,800 |
| Jun 2, 2023 | 8.3400 | 8.5300 | 8.2300 | 8.2500 | 7.3535 | 12,408,000 |
| Jun 1, 2023 | 8.2400 | 8.3100 | 7.9400 | 8.1700 | 7.2822 | 10,529,800 |
| May 31, 2023 | 8.0200 | 8.3200 | 8.0000 | 8.2500 | 7.3535 | 49,225,900 |
| May 30, 2023 | 7.9900 | 8.1800 | 7.8500 | 8.1500 | 7.2644 | 10,133,000 |
| May 26, 2023 | 7.7000 | 7.9400 | 7.6100 | 7.9200 | 7.0594 | 11,106,300 |
| May 25, 2023 | 7.8300 | 7.9400 | 7.5600 | 7.6900 | 6.8544 | 12,596,700 |
| May 24, 2023 | 8.1200 | 8.3100 | 7.7700 | 7.8800 | 7.0237 | 13,276,300 |
| May 23, 2023 | 7.8800 | 8.1600 | 7.8700 | 7.9000 | 7.0416 | 14,397,200 |
| May 22, 2023 | 7.7400 | 7.8600 | 7.6400 | 7.8200 | 6.9703 | 7,375,500 |
| May 19, 2023 | 7.8700 | 7.8900 | 7.5100 | 7.6800 | 6.8455 | 13,582,600 |
| May 18, 2023 | 7.5900 | 7.7900 | 7.5200 | 7.7800 | 6.9346 | 12,783,600 |
| May 17, 2023 | 7.2500 | 7.6300 | 7.2400 | 7.6200 | 6.7920 | 10,100,500 |
| May 16, 2023 | 7.3200 | 7.4000 | 7.2000 | 7.2600 | 6.4711 | 15,446,900 |
| May 15, 2023 | 7.6800 | 7.6900 | 7.3300 | 7.3900 | 6.5870 | 18,430,100 |
| May 12, 2023 | 8.4000 | 8.4000 | 7.4800 | 7.6400 | 6.8098 | 41,434,000 |
| May 11, 2023 | 8.3100 | 8.4800 | 8.2800 | 8.4100 | 7.4962 | 9,272,300 |
| May 10, 2023 | 8.5200 | 8.5500 | 8.3200 | 8.4300 | 7.5140 | 6,895,100 |
| May 9, 2023 | 8.5000 | 8.5000 | 8.2700 | 8.3900 | 7.4783 | 11,151,200 |
| May 8, 2023 | 8.6000 | 8.6400 | 8.4900 | 8.5700 | 7.6388 | 7,885,100 |
| May 5, 2023 | 8.5800 | 8.7000 | 8.3700 | 8.6100 | 7.6744 | 9,968,800 |
| May 4, 2023 | 8.1600 | 8.4800 | 8.0300 | 8.4100 | 7.4962 | 15,287,100 |
| May 3, 2023 | 8.3400 | 8.5100 | 8.2000 | 8.2900 | 7.3892 | 14,300,700 |
| May 2, 2023 | 8.5300 | 8.5700 | 8.1300 | 8.3200 | 7.4159 | 10,341,200 |
| May 1, 2023 | 8.7600 | 8.8100 | 8.5100 | 8.5900 | 7.6566 | 9,464,700 |
| Apr 28, 2023 | 8.5900 | 8.9600 | 8.4400 | 8.7700 | 7.8170 | 15,357,200 |
| Apr 27, 2023 | 8.0500 | 8.7100 | 7.9500 | 8.5300 | 7.6031 | 17,400,900 |
| Apr 26, 2023 | 8.0700 | 8.1400 | 7.9000 | 7.9300 | 7.0683 | 10,422,200 |
Related Tickers
OHI Omega Healthcare Investors, Inc.
30.90
+0.72%
DOC Healthpeak Properties, Inc.
18.34
-1.56%
LTC LTC Properties, Inc.
32.18
-0.16%
HR Healthcare Realty Trust Incorporated
14.03
-2.43%
GMRE Global Medical REIT Inc.
8.09
-0.86%
WELL Welltower Inc.
94.00
+0.32%
SBRA Sabra Health Care REIT, Inc.
13.65
-0.36%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8400
+0.21%
VTR Ventas, Inc.
43.36
-0.57%
UHT Universal Health Realty Income Trust
34.16
+0.35%