NYSE - Nasdaq Real Time Price • USD
Rexford Industrial Realty, Inc. (REXR)
As of 12:37 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 42.08 | 42.90 | 42.04 | 42.82 | 42.82 | 647,930 |
Apr 24, 2024 | 43.35 | 43.73 | 42.51 | 42.54 | 42.54 | 1,576,300 |
Apr 23, 2024 | 43.14 | 44.43 | 42.93 | 43.73 | 43.73 | 1,726,500 |
Apr 22, 2024 | 42.63 | 43.19 | 42.26 | 43.01 | 43.01 | 1,943,800 |
Apr 19, 2024 | 43.36 | 43.36 | 42.17 | 42.74 | 42.74 | 2,694,300 |
Apr 18, 2024 | 43.12 | 43.59 | 41.89 | 43.19 | 43.19 | 4,558,900 |
Apr 17, 2024 | 44.08 | 44.16 | 42.17 | 42.24 | 42.24 | 11,020,700 |
Apr 16, 2024 | 44.78 | 45.36 | 44.57 | 44.66 | 44.66 | 3,999,200 |
Apr 15, 2024 | 46.98 | 46.98 | 44.98 | 45.07 | 45.07 | 2,890,600 |
Apr 12, 2024 | 47.54 | 47.54 | 46.62 | 46.68 | 46.68 | 1,900,300 |
Apr 11, 2024 | 48.11 | 48.36 | 47.11 | 47.59 | 47.59 | 2,504,800 |
Apr 10, 2024 | 47.91 | 48.20 | 47.42 | 47.89 | 47.89 | 3,728,900 |
Apr 9, 2024 | 49.03 | 49.49 | 49.00 | 49.37 | 49.37 | 1,936,300 |
Apr 8, 2024 | 48.77 | 49.17 | 48.58 | 48.99 | 48.99 | 1,522,300 |
Apr 5, 2024 | 48.24 | 48.71 | 48.03 | 48.61 | 48.61 | 1,077,200 |
Apr 4, 2024 | 49.31 | 49.68 | 48.36 | 48.46 | 48.46 | 2,070,500 |
Apr 3, 2024 | 48.46 | 49.17 | 48.12 | 48.70 | 48.70 | 2,176,000 |
Apr 2, 2024 | 48.50 | 48.85 | 47.99 | 48.57 | 48.57 | 2,467,300 |
Apr 1, 2024 | 50.22 | 50.22 | 48.76 | 48.84 | 48.84 | 2,212,000 |
Mar 28, 2024 | 50.00 | 50.67 | 50.00 | 50.30 | 50.30 | 2,744,300 |
Mar 27, 2024 | 0.42 Dividend | |||||
Mar 27, 2024 | 49.00 | 49.97 | 48.99 | 49.88 | 49.88 | 6,263,100 |
Mar 26, 2024 | 49.00 | 49.89 | 48.51 | 48.95 | 48.53 | 8,338,000 |
Mar 25, 2024 | 51.00 | 51.10 | 50.43 | 50.57 | 50.14 | 1,470,100 |
Mar 22, 2024 | 51.27 | 51.29 | 50.62 | 50.92 | 50.49 | 1,692,800 |
Mar 21, 2024 | 50.85 | 51.72 | 50.82 | 51.20 | 50.76 | 2,069,900 |
Mar 20, 2024 | 51.01 | 51.27 | 50.48 | 50.68 | 50.25 | 2,110,500 |
Mar 19, 2024 | 51.00 | 51.43 | 50.75 | 51.18 | 50.74 | 1,360,200 |
Mar 18, 2024 | 51.41 | 51.64 | 51.06 | 51.10 | 50.66 | 1,287,500 |
Mar 15, 2024 | 50.89 | 51.81 | 50.89 | 51.41 | 50.97 | 2,590,500 |
Mar 14, 2024 | 52.96 | 53.00 | 51.03 | 51.64 | 51.20 | 1,424,400 |
Mar 13, 2024 | 52.98 | 53.45 | 52.77 | 53.05 | 52.60 | 1,461,800 |
Mar 12, 2024 | 52.78 | 53.17 | 52.36 | 53.12 | 52.67 | 1,651,300 |
Mar 11, 2024 | 53.88 | 53.88 | 52.76 | 52.96 | 52.51 | 1,542,600 |
Mar 8, 2024 | 52.95 | 53.47 | 52.69 | 53.15 | 52.70 | 1,099,100 |
Mar 7, 2024 | 52.52 | 52.71 | 51.98 | 52.37 | 51.92 | 842,800 |
Mar 6, 2024 | 52.09 | 52.29 | 51.64 | 52.20 | 51.75 | 881,000 |
Mar 5, 2024 | 52.42 | 53.00 | 51.57 | 51.76 | 51.32 | 935,300 |
Mar 4, 2024 | 52.34 | 52.96 | 51.20 | 52.79 | 52.34 | 1,473,400 |
Mar 1, 2024 | 50.64 | 52.14 | 50.19 | 52.13 | 51.68 | 1,890,700 |
Feb 29, 2024 | 51.34 | 51.58 | 50.78 | 50.88 | 50.45 | 2,496,500 |
Feb 28, 2024 | 50.80 | 51.74 | 50.70 | 50.72 | 50.29 | 1,341,200 |
Feb 27, 2024 | 51.39 | 51.57 | 50.92 | 51.08 | 50.64 | 859,100 |
Feb 26, 2024 | 51.64 | 51.70 | 50.67 | 51.04 | 50.60 | 1,522,800 |
Feb 23, 2024 | 52.23 | 52.34 | 51.69 | 51.84 | 51.40 | 776,200 |
Feb 22, 2024 | 52.50 | 52.67 | 51.76 | 52.22 | 51.77 | 1,198,100 |
Feb 21, 2024 | 52.80 | 52.99 | 52.09 | 52.52 | 52.07 | 1,459,900 |
Feb 20, 2024 | 52.60 | 53.20 | 52.42 | 52.83 | 52.38 | 1,305,600 |
Feb 16, 2024 | 52.62 | 53.55 | 52.34 | 53.07 | 52.62 | 1,096,900 |
Feb 15, 2024 | 52.14 | 53.20 | 51.92 | 53.19 | 52.74 | 1,126,600 |
Feb 14, 2024 | 51.80 | 51.97 | 51.06 | 51.62 | 51.18 | 1,638,100 |
Feb 13, 2024 | 50.72 | 51.64 | 50.26 | 51.58 | 51.14 | 2,263,100 |
Feb 12, 2024 | 52.86 | 53.31 | 52.20 | 52.34 | 51.89 | 1,982,800 |
Feb 9, 2024 | 53.09 | 53.41 | 52.41 | 52.66 | 52.21 | 1,326,000 |
Feb 8, 2024 | 51.57 | 53.35 | 51.44 | 53.12 | 52.67 | 2,035,100 |
Feb 7, 2024 | 49.17 | 51.79 | 49.17 | 51.50 | 51.06 | 4,929,400 |
Feb 6, 2024 | 52.69 | 53.21 | 52.28 | 52.88 | 52.43 | 2,542,300 |
Feb 5, 2024 | 53.36 | 53.48 | 52.27 | 52.31 | 51.86 | 1,792,300 |
Feb 2, 2024 | 53.47 | 54.60 | 53.09 | 54.09 | 53.63 | 1,911,100 |
Feb 1, 2024 | 52.40 | 54.37 | 52.27 | 54.34 | 53.88 | 1,545,300 |
Jan 31, 2024 | 53.51 | 53.73 | 52.17 | 52.59 | 52.14 | 1,787,000 |
Jan 30, 2024 | 54.01 | 54.13 | 53.14 | 53.20 | 52.75 | 1,795,700 |
Jan 29, 2024 | 54.15 | 54.44 | 53.86 | 54.36 | 53.90 | 1,124,400 |
Jan 26, 2024 | 54.11 | 54.26 | 53.37 | 54.15 | 53.69 | 1,192,700 |
Jan 25, 2024 | 54.35 | 54.76 | 53.59 | 53.81 | 53.35 | 909,300 |
Jan 24, 2024 | 55.58 | 55.60 | 53.45 | 53.55 | 53.09 | 719,200 |
Jan 23, 2024 | 55.83 | 55.83 | 54.79 | 54.87 | 54.40 | 743,600 |
Jan 22, 2024 | 55.35 | 56.14 | 55.26 | 55.46 | 54.99 | 1,568,800 |
Jan 19, 2024 | 54.09 | 55.37 | 53.68 | 55.08 | 54.61 | 1,245,300 |
Jan 18, 2024 | 53.75 | 54.02 | 52.94 | 53.76 | 53.30 | 1,863,800 |
Jan 17, 2024 | 53.69 | 54.26 | 53.07 | 53.78 | 53.32 | 1,747,500 |
Jan 16, 2024 | 54.58 | 54.99 | 54.17 | 54.52 | 54.05 | 1,428,000 |
Jan 12, 2024 | 55.51 | 55.79 | 54.71 | 55.11 | 54.64 | 800,600 |
Jan 11, 2024 | 55.64 | 55.94 | 54.80 | 54.87 | 54.40 | 1,256,700 |
Jan 10, 2024 | 56.47 | 56.83 | 56.01 | 56.08 | 55.60 | 1,374,500 |
Jan 9, 2024 | 55.85 | 56.87 | 55.68 | 56.26 | 55.78 | 1,350,600 |
Jan 8, 2024 | 55.67 | 56.64 | 55.63 | 56.49 | 56.01 | 884,900 |
Jan 5, 2024 | 54.40 | 55.88 | 54.16 | 55.47 | 55.00 | 1,249,300 |
Jan 4, 2024 | 55.06 | 55.51 | 54.66 | 55.21 | 54.74 | 1,021,900 |
Jan 3, 2024 | 55.50 | 55.79 | 54.87 | 55.17 | 54.70 | 1,349,600 |
Jan 2, 2024 | 55.94 | 56.38 | 55.59 | 56.31 | 55.83 | 942,800 |
Dec 29, 2023 | 56.54 | 56.82 | 56.02 | 56.10 | 55.62 | 1,078,700 |
Dec 28, 2023 | 0.38 Dividend | |||||
Dec 28, 2023 | 56.46 | 56.99 | 56.26 | 56.98 | 56.49 | 789,700 |
Dec 27, 2023 | 56.94 | 57.01 | 56.49 | 56.98 | 56.12 | 807,300 |
Dec 26, 2023 | 56.31 | 56.86 | 56.22 | 56.69 | 55.83 | 963,700 |
Dec 22, 2023 | 55.80 | 56.49 | 55.53 | 56.19 | 55.34 | 740,100 |
Dec 21, 2023 | 55.87 | 55.97 | 54.92 | 55.59 | 54.75 | 1,540,200 |
Dec 20, 2023 | 56.56 | 56.80 | 55.27 | 55.28 | 54.44 | 1,654,300 |
Dec 19, 2023 | 56.40 | 56.82 | 56.28 | 56.46 | 55.60 | 2,058,300 |
Dec 18, 2023 | 56.72 | 56.89 | 55.98 | 56.01 | 55.16 | 1,692,500 |
Dec 15, 2023 | 57.03 | 57.62 | 56.16 | 56.56 | 55.70 | 4,583,200 |
Dec 14, 2023 | 57.29 | 58.02 | 56.77 | 57.39 | 56.52 | 3,183,300 |
Dec 13, 2023 | 53.38 | 55.83 | 53.38 | 55.79 | 54.94 | 4,186,300 |
Dec 12, 2023 | 52.75 | 53.47 | 52.38 | 53.33 | 52.52 | 1,992,400 |
Dec 11, 2023 | 52.21 | 52.79 | 52.21 | 52.70 | 51.90 | 1,204,600 |
Dec 8, 2023 | 51.95 | 52.52 | 51.82 | 52.42 | 51.63 | 1,260,300 |
Dec 7, 2023 | 51.79 | 52.27 | 51.56 | 52.18 | 51.39 | 1,090,200 |
Dec 6, 2023 | 52.04 | 52.37 | 51.43 | 51.89 | 51.10 | 1,153,500 |
Dec 5, 2023 | 52.09 | 52.22 | 51.20 | 51.54 | 50.76 | 1,549,500 |
Dec 4, 2023 | 51.04 | 52.51 | 50.83 | 52.50 | 51.70 | 2,956,200 |
Dec 1, 2023 | 48.99 | 51.26 | 48.91 | 51.21 | 50.43 | 2,887,200 |
Nov 30, 2023 | 48.62 | 49.46 | 48.41 | 49.22 | 48.47 | 1,981,700 |
Nov 29, 2023 | 48.50 | 49.22 | 48.32 | 48.69 | 47.95 | 1,716,400 |
Nov 28, 2023 | 47.46 | 48.14 | 47.17 | 47.98 | 47.25 | 1,050,700 |
Nov 27, 2023 | 47.64 | 48.24 | 47.46 | 47.85 | 47.13 | 1,102,200 |
Nov 24, 2023 | 47.34 | 47.86 | 47.13 | 47.72 | 47.00 | 342,200 |
Nov 22, 2023 | 47.59 | 47.76 | 47.25 | 47.56 | 46.84 | 547,900 |
Nov 21, 2023 | 47.08 | 47.19 | 46.64 | 46.87 | 46.16 | 1,698,300 |
Nov 20, 2023 | 46.85 | 47.55 | 46.36 | 47.47 | 46.75 | 876,700 |
Nov 17, 2023 | 47.54 | 47.66 | 46.94 | 46.99 | 46.28 | 1,458,200 |
Nov 16, 2023 | 47.44 | 47.63 | 47.00 | 47.05 | 46.34 | 1,338,000 |
Nov 15, 2023 | 46.69 | 47.63 | 46.69 | 47.30 | 46.58 | 1,721,800 |
Nov 14, 2023 | 46.27 | 47.41 | 46.27 | 46.88 | 46.17 | 1,772,300 |
Nov 13, 2023 | 44.63 | 44.68 | 44.05 | 44.47 | 43.80 | 987,000 |
Nov 10, 2023 | 44.92 | 45.14 | 44.41 | 45.09 | 44.41 | 850,100 |
Nov 9, 2023 | 45.85 | 45.85 | 44.27 | 44.54 | 43.87 | 1,303,700 |
Nov 8, 2023 | 45.55 | 45.92 | 45.40 | 45.67 | 44.98 | 972,300 |
Nov 7, 2023 | 45.43 | 45.44 | 44.55 | 45.04 | 44.36 | 906,600 |
Nov 6, 2023 | 45.81 | 45.88 | 44.85 | 45.34 | 44.65 | 1,055,100 |
Nov 3, 2023 | 46.07 | 46.64 | 45.74 | 45.81 | 45.12 | 1,768,800 |
Nov 2, 2023 | 44.99 | 45.58 | 44.87 | 45.10 | 44.42 | 1,636,400 |
Nov 1, 2023 | 43.32 | 44.05 | 42.95 | 44.01 | 43.34 | 1,263,300 |
Oct 31, 2023 | 42.78 | 43.43 | 42.30 | 43.24 | 42.58 | 2,153,700 |
Oct 30, 2023 | 42.19 | 42.60 | 41.68 | 42.37 | 41.73 | 2,494,600 |
Oct 27, 2023 | 42.54 | 42.54 | 41.56 | 41.91 | 41.28 | 1,192,800 |
Oct 26, 2023 | 41.75 | 42.86 | 41.75 | 42.54 | 41.90 | 1,728,500 |
Oct 25, 2023 | 43.02 | 43.12 | 41.61 | 41.65 | 41.02 | 1,603,400 |
Oct 24, 2023 | 42.75 | 43.74 | 42.69 | 43.47 | 42.81 | 2,573,800 |
Oct 23, 2023 | 43.52 | 43.99 | 42.66 | 42.73 | 42.08 | 2,850,300 |
Oct 20, 2023 | 45.26 | 45.40 | 43.92 | 44.04 | 43.37 | 2,593,100 |
Oct 19, 2023 | 45.75 | 45.84 | 44.33 | 44.57 | 43.89 | 3,983,100 |
Oct 18, 2023 | 47.89 | 48.24 | 47.05 | 47.10 | 46.39 | 1,518,500 |
Oct 17, 2023 | 48.90 | 50.06 | 48.11 | 48.44 | 47.71 | 2,226,100 |
Oct 16, 2023 | 49.24 | 49.69 | 48.64 | 49.30 | 48.55 | 1,486,500 |
Oct 13, 2023 | 48.87 | 49.01 | 48.45 | 48.88 | 48.14 | 1,160,200 |
Oct 12, 2023 | 49.43 | 49.43 | 48.43 | 48.64 | 47.90 | 1,107,600 |
Oct 11, 2023 | 49.15 | 49.98 | 48.82 | 49.56 | 48.81 | 1,395,900 |
Oct 10, 2023 | 48.83 | 49.55 | 48.51 | 48.60 | 47.86 | 1,388,200 |
Oct 9, 2023 | 47.79 | 48.97 | 47.79 | 48.92 | 48.18 | 766,600 |
Oct 6, 2023 | 47.40 | 48.51 | 47.08 | 48.22 | 47.49 | 956,500 |
Oct 5, 2023 | 47.69 | 48.01 | 47.14 | 47.97 | 47.24 | 1,213,200 |
Oct 4, 2023 | 47.35 | 47.56 | 46.29 | 47.28 | 46.56 | 1,870,400 |
Oct 3, 2023 | 48.22 | 48.32 | 46.85 | 47.21 | 46.49 | 1,639,500 |
Oct 2, 2023 | 49.19 | 49.64 | 48.29 | 48.71 | 47.97 | 1,005,100 |
Sep 29, 2023 | 50.44 | 50.67 | 48.98 | 49.35 | 48.60 | 1,417,200 |
Sep 28, 2023 | 0.38 Dividend | |||||
Sep 28, 2023 | 49.19 | 50.09 | 49.00 | 49.62 | 48.87 | 1,111,100 |
Sep 27, 2023 | 49.87 | 50.03 | 49.04 | 49.44 | 48.32 | 1,304,900 |
Sep 26, 2023 | 50.67 | 50.86 | 49.58 | 49.70 | 48.57 | 1,172,000 |
Sep 25, 2023 | 50.49 | 51.30 | 50.32 | 51.10 | 49.94 | 1,413,400 |
Sep 22, 2023 | 50.68 | 51.65 | 50.20 | 50.74 | 49.59 | 2,569,500 |
Sep 21, 2023 | 51.56 | 51.74 | 50.55 | 50.63 | 49.48 | 1,888,100 |
Sep 20, 2023 | 51.93 | 52.96 | 51.85 | 51.98 | 50.80 | 1,608,700 |
Sep 19, 2023 | 52.62 | 52.62 | 51.05 | 51.43 | 50.26 | 1,634,700 |
Sep 18, 2023 | 51.79 | 52.28 | 51.14 | 51.54 | 50.37 | 848,400 |
Sep 15, 2023 | 52.29 | 52.45 | 51.69 | 51.92 | 50.74 | 2,988,400 |
Sep 14, 2023 | 52.63 | 52.96 | 52.48 | 52.84 | 51.64 | 1,083,300 |
Sep 13, 2023 | 52.37 | 52.58 | 51.90 | 52.05 | 50.87 | 787,800 |
Sep 12, 2023 | 52.70 | 52.92 | 52.35 | 52.50 | 51.31 | 780,900 |
Sep 11, 2023 | 53.23 | 53.25 | 52.59 | 53.01 | 51.81 | 778,400 |
Sep 8, 2023 | 53.88 | 54.19 | 53.00 | 53.17 | 51.96 | 1,316,500 |
Sep 7, 2023 | 52.03 | 53.80 | 52.03 | 53.76 | 52.54 | 1,212,100 |
Sep 6, 2023 | 52.09 | 52.24 | 51.30 | 52.20 | 51.01 | 1,229,100 |
Sep 5, 2023 | 53.17 | 53.39 | 51.90 | 52.05 | 50.87 | 1,374,700 |
Sep 1, 2023 | 53.84 | 54.03 | 53.35 | 53.49 | 52.27 | 813,200 |
Aug 31, 2023 | 53.83 | 54.02 | 53.11 | 53.47 | 52.26 | 1,358,600 |
Aug 30, 2023 | 54.07 | 54.31 | 53.56 | 53.91 | 52.69 | 926,900 |
Aug 29, 2023 | 53.11 | 54.02 | 52.96 | 53.97 | 52.74 | 1,063,200 |
Aug 28, 2023 | 52.99 | 53.84 | 52.77 | 53.11 | 51.90 | 1,079,100 |
Aug 25, 2023 | 52.62 | 53.10 | 52.30 | 52.70 | 51.50 | 1,035,900 |
Aug 24, 2023 | 53.00 | 53.61 | 52.18 | 52.34 | 51.15 | 707,700 |
Aug 23, 2023 | 52.28 | 53.10 | 52.03 | 53.00 | 51.80 | 853,000 |
Aug 22, 2023 | 51.37 | 51.98 | 51.06 | 51.83 | 50.65 | 666,500 |
Aug 21, 2023 | 51.13 | 51.26 | 50.55 | 51.00 | 49.84 | 680,800 |
Aug 18, 2023 | 50.50 | 51.40 | 50.48 | 51.23 | 50.07 | 1,156,100 |
Aug 17, 2023 | 51.35 | 51.57 | 50.57 | 50.78 | 49.63 | 1,251,600 |
Aug 16, 2023 | 51.65 | 51.81 | 51.24 | 51.29 | 50.12 | 792,700 |
Aug 15, 2023 | 52.02 | 52.12 | 51.31 | 51.64 | 50.47 | 1,078,300 |
Aug 14, 2023 | 52.69 | 52.99 | 52.16 | 52.45 | 51.26 | 1,333,000 |
Aug 11, 2023 | 52.50 | 53.01 | 52.29 | 52.87 | 51.67 | 1,544,000 |
Aug 10, 2023 | 53.40 | 53.88 | 52.57 | 52.69 | 51.49 | 699,100 |
Aug 9, 2023 | 53.17 | 53.59 | 52.74 | 53.23 | 52.02 | 897,300 |
Aug 8, 2023 | 53.37 | 53.63 | 52.74 | 53.17 | 51.96 | 681,800 |
Aug 7, 2023 | 53.77 | 54.40 | 53.47 | 53.93 | 52.70 | 1,160,500 |
Aug 4, 2023 | 53.67 | 54.84 | 53.42 | 53.74 | 52.52 | 766,000 |
Aug 3, 2023 | 53.48 | 53.73 | 52.47 | 53.67 | 52.45 | 1,045,000 |
Aug 2, 2023 | 53.78 | 54.23 | 53.48 | 53.72 | 52.50 | 916,100 |
Aug 1, 2023 | 54.99 | 55.03 | 53.81 | 54.49 | 53.25 | 945,900 |
Jul 31, 2023 | 54.39 | 55.32 | 54.16 | 55.09 | 53.84 | 1,230,400 |
Jul 28, 2023 | 55.55 | 55.78 | 54.27 | 54.39 | 53.15 | 690,600 |
Jul 27, 2023 | 57.00 | 57.37 | 54.81 | 54.85 | 53.60 | 1,766,300 |
Jul 26, 2023 | 55.79 | 56.94 | 55.61 | 56.76 | 55.47 | 1,624,700 |
Jul 25, 2023 | 56.19 | 56.88 | 55.59 | 55.70 | 54.43 | 1,275,200 |
Jul 24, 2023 | 55.51 | 56.60 | 55.42 | 56.24 | 54.96 | 1,554,500 |
Jul 21, 2023 | 54.19 | 55.59 | 53.85 | 55.51 | 54.25 | 1,916,200 |
Jul 20, 2023 | 54.79 | 55.00 | 52.59 | 54.02 | 52.79 | 2,400,800 |
Jul 19, 2023 | 53.51 | 54.21 | 53.32 | 53.99 | 52.76 | 2,397,900 |
Jul 18, 2023 | 54.57 | 54.70 | 51.96 | 53.06 | 51.85 | 2,133,700 |
Jul 17, 2023 | 54.80 | 54.95 | 54.16 | 54.19 | 52.96 | 2,202,800 |
Jul 14, 2023 | 55.21 | 55.40 | 54.67 | 54.94 | 53.69 | 1,045,400 |
Jul 13, 2023 | 54.84 | 55.46 | 54.00 | 55.28 | 54.02 | 1,891,300 |
Jul 12, 2023 | 54.19 | 54.98 | 53.89 | 54.79 | 53.55 | 2,480,800 |
Jul 11, 2023 | 52.06 | 53.54 | 51.55 | 53.47 | 52.26 | 2,656,000 |
Jul 10, 2023 | 51.49 | 52.24 | 51.40 | 51.87 | 50.69 | 2,063,700 |
Jul 7, 2023 | 51.81 | 52.11 | 51.32 | 51.61 | 50.44 | 2,042,000 |
Jul 6, 2023 | 52.28 | 52.36 | 51.28 | 52.33 | 51.14 | 1,076,800 |
Jul 5, 2023 | 53.02 | 53.85 | 52.59 | 53.06 | 51.85 | 1,494,300 |
Jul 3, 2023 | 52.28 | 53.45 | 51.97 | 53.12 | 51.91 | 473,200 |
Jun 30, 2023 | 51.96 | 52.34 | 51.27 | 52.22 | 51.03 | 1,718,600 |
Jun 29, 2023 | 0.38 Dividend | |||||
Jun 29, 2023 | 50.92 | 51.64 | 50.63 | 51.56 | 50.39 | 1,015,100 |
Jun 28, 2023 | 51.04 | 51.89 | 50.91 | 51.35 | 49.81 | 1,978,000 |
Jun 27, 2023 | 51.18 | 52.20 | 50.72 | 51.87 | 50.32 | 1,239,900 |
Jun 26, 2023 | 50.10 | 51.12 | 50.05 | 50.85 | 49.33 | 1,193,100 |
Jun 23, 2023 | 51.06 | 51.59 | 50.19 | 50.23 | 48.73 | 2,265,500 |
Jun 22, 2023 | 53.17 | 53.17 | 51.02 | 51.20 | 49.67 | 1,935,200 |
Jun 21, 2023 | 52.90 | 53.23 | 52.48 | 53.04 | 51.45 | 1,502,900 |
Jun 20, 2023 | 53.26 | 53.43 | 52.19 | 53.11 | 51.52 | 1,989,500 |
Jun 16, 2023 | 54.08 | 54.66 | 53.49 | 53.72 | 52.11 | 4,017,400 |
Jun 15, 2023 | 52.93 | 53.82 | 52.75 | 53.77 | 52.16 | 2,085,900 |
Jun 14, 2023 | 52.94 | 53.65 | 52.68 | 53.13 | 51.54 | 2,484,200 |
Jun 13, 2023 | 50.66 | 52.94 | 50.57 | 52.79 | 51.21 | 3,936,500 |
Jun 12, 2023 | 50.34 | 51.00 | 49.69 | 50.99 | 49.46 | 2,687,400 |
Jun 9, 2023 | 53.00 | 53.03 | 51.08 | 51.38 | 49.84 | 2,053,200 |
Jun 8, 2023 | 53.98 | 54.24 | 53.00 | 53.02 | 51.43 | 1,532,400 |
Jun 7, 2023 | 53.30 | 54.46 | 52.30 | 54.35 | 52.72 | 2,887,800 |
Jun 6, 2023 | 53.08 | 53.48 | 52.73 | 52.98 | 51.39 | 2,148,900 |
Jun 5, 2023 | 53.71 | 54.02 | 52.66 | 52.76 | 51.18 | 1,601,500 |
Jun 2, 2023 | 53.98 | 54.63 | 53.68 | 54.31 | 52.68 | 2,219,600 |
Jun 1, 2023 | 54.15 | 54.45 | 53.10 | 53.33 | 51.73 | 1,751,000 |
May 31, 2023 | 54.82 | 55.32 | 54.27 | 54.44 | 52.81 | 3,551,000 |
May 30, 2023 | 54.93 | 55.57 | 54.73 | 54.82 | 53.18 | 2,172,700 |
May 26, 2023 | 53.84 | 54.67 | 53.53 | 54.55 | 52.92 | 1,002,100 |
May 25, 2023 | 53.52 | 54.24 | 53.04 | 53.75 | 52.14 | 1,323,000 |
May 24, 2023 | 53.98 | 54.07 | 53.08 | 53.20 | 51.61 | 1,109,800 |
May 23, 2023 | 54.32 | 54.95 | 54.03 | 54.18 | 52.56 | 1,186,300 |
May 22, 2023 | 54.39 | 54.84 | 54.18 | 54.33 | 52.70 | 2,551,200 |
May 19, 2023 | 54.49 | 54.92 | 54.04 | 54.27 | 52.64 | 1,685,900 |
May 18, 2023 | 54.07 | 54.60 | 53.87 | 54.21 | 52.59 | 1,307,600 |
May 17, 2023 | 54.25 | 54.47 | 53.65 | 54.29 | 52.66 | 1,401,500 |
May 16, 2023 | 55.15 | 55.23 | 54.01 | 54.03 | 52.41 | 1,559,600 |
May 15, 2023 | 55.74 | 55.87 | 55.12 | 55.24 | 53.59 | 1,389,300 |
May 12, 2023 | 55.74 | 56.09 | 55.21 | 55.56 | 53.90 | 1,861,000 |
May 11, 2023 | 55.15 | 55.88 | 55.05 | 55.81 | 54.14 | 6,459,800 |
May 10, 2023 | 56.44 | 57.64 | 55.75 | 57.16 | 55.45 | 1,174,800 |
May 9, 2023 | 56.02 | 56.15 | 55.15 | 55.71 | 54.04 | 981,400 |
May 8, 2023 | 56.56 | 56.64 | 56.08 | 56.42 | 54.73 | 708,600 |
May 5, 2023 | 55.78 | 57.12 | 55.78 | 56.69 | 54.99 | 1,308,000 |
May 4, 2023 | 55.00 | 55.87 | 54.67 | 55.33 | 53.67 | 1,124,500 |
May 3, 2023 | 54.74 | 56.06 | 54.42 | 55.00 | 53.35 | 1,330,500 |
May 2, 2023 | 55.51 | 55.99 | 54.64 | 54.70 | 53.06 | 1,171,900 |
May 1, 2023 | 55.66 | 55.92 | 54.61 | 55.47 | 53.81 | 1,128,600 |
Apr 28, 2023 | 54.85 | 56.03 | 54.85 | 55.77 | 54.10 | 873,200 |
Apr 27, 2023 | 54.31 | 55.08 | 54.04 | 54.77 | 53.13 | 1,805,900 |
Apr 26, 2023 | 54.69 | 54.98 | 53.68 | 53.96 | 52.34 | 1,839,600 |
Apr 25, 2023 | 55.91 | 55.92 | 54.81 | 54.94 | 53.29 | 1,109,700 |
Related Tickers
COLD Americold Realty Trust, Inc.
22.51
-0.04%
FR First Industrial Realty Trust, Inc.
45.85
-0.39%
EGP EastGroup Properties, Inc.
157.55
-0.28%
TRNO Terreno Realty Corporation
54.32
-1.79%
PLYM Plymouth Industrial REIT, Inc.
20.63
-1.01%
PLD Prologis, Inc.
103.76
+0.56%
STAG STAG Industrial, Inc.
34.58
-0.49%
LXP LXP Industrial Trust
8.50
-0.47%
CUBE CubeSmart
41.69
-1.02%
EXR Extra Space Storage Inc.
133.64
-0.74%