NYSE - Delayed Quote • USD
SL Green Realty Corp. (SLG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:28 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 19, 2024 | 48.23 | 49.97 | 48.22 | 49.58 | 49.58 | 1,564,300 |
Apr 18, 2024 | 50.83 | 52.87 | 48.12 | 48.52 | 48.52 | 2,191,400 |
Apr 17, 2024 | 48.79 | 50.71 | 48.68 | 49.67 | 49.67 | 2,352,100 |
Apr 16, 2024 | 48.93 | 49.01 | 47.22 | 48.32 | 48.32 | 1,481,200 |
Apr 15, 2024 | 51.34 | 51.89 | 49.08 | 49.68 | 49.68 | 1,140,100 |
Apr 12, 2024 | 52.64 | 52.86 | 50.85 | 51.19 | 51.19 | 864,100 |
Apr 11, 2024 | 51.68 | 53.61 | 51.26 | 52.83 | 52.83 | 1,134,000 |
Apr 10, 2024 | 51.82 | 52.36 | 50.38 | 51.28 | 51.28 | 1,778,200 |
Apr 9, 2024 | 54.29 | 55.04 | 53.32 | 55.03 | 55.03 | 876,100 |
Apr 8, 2024 | 52.56 | 54.07 | 52.18 | 53.87 | 53.87 | 683,000 |
Apr 5, 2024 | 50.55 | 52.04 | 50.38 | 51.73 | 51.73 | 888,800 |
Apr 4, 2024 | 52.46 | 53.22 | 50.70 | 51.16 | 51.16 | 1,243,700 |
Apr 3, 2024 | 50.93 | 52.32 | 50.59 | 51.73 | 51.73 | 818,000 |
Apr 2, 2024 | 52.09 | 52.09 | 50.65 | 51.41 | 51.41 | 889,600 |
Apr 1, 2024 | 55.36 | 55.36 | 52.80 | 52.93 | 52.93 | 978,300 |
Mar 28, 2024 | 54.33 | 55.75 | 54.27 | 55.13 | 55.13 | 1,671,000 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 27, 2024 | 51.63 | 53.82 | 51.40 | 53.74 | 53.74 | 1,291,400 |
Mar 26, 2024 | 52.90 | 52.99 | 50.66 | 50.68 | 50.43 | 1,193,800 |
Mar 25, 2024 | 52.94 | 54.22 | 52.56 | 52.57 | 52.31 | 911,600 |
Mar 22, 2024 | 54.78 | 54.97 | 52.77 | 52.94 | 52.68 | 982,300 |
Mar 21, 2024 | 53.72 | 55.57 | 53.54 | 54.77 | 54.50 | 1,794,400 |
Mar 20, 2024 | 51.25 | 53.11 | 50.89 | 52.96 | 52.70 | 1,101,600 |
Mar 19, 2024 | 50.61 | 51.75 | 50.04 | 51.58 | 51.33 | 1,137,200 |
Mar 18, 2024 | 50.87 | 51.60 | 50.26 | 51.04 | 50.79 | 1,078,000 |
Mar 15, 2024 | 49.27 | 50.72 | 49.23 | 50.52 | 50.27 | 1,957,100 |
Mar 14, 2024 | 50.12 | 50.61 | 48.37 | 49.36 | 49.12 | 1,460,100 |
Mar 13, 2024 | 51.13 | 52.50 | 50.85 | 51.15 | 50.90 | 869,800 |
Mar 12, 2024 | 50.24 | 51.48 | 49.93 | 51.28 | 51.03 | 957,600 |
Mar 11, 2024 | 51.45 | 52.19 | 50.17 | 50.36 | 50.11 | 891,900 |
Mar 8, 2024 | 51.92 | 52.42 | 51.13 | 51.76 | 51.50 | 1,465,000 |
Mar 7, 2024 | 51.20 | 52.10 | 49.85 | 50.61 | 50.36 | 1,237,100 |
Mar 6, 2024 | 50.16 | 50.91 | 49.70 | 50.55 | 50.30 | 1,872,900 |
Mar 5, 2024 | 47.43 | 49.85 | 47.30 | 49.55 | 49.31 | 1,385,600 |
Mar 4, 2024 | 47.94 | 48.95 | 47.29 | 48.28 | 48.04 | 789,900 |
Mar 1, 2024 | 48.26 | 49.16 | 46.90 | 48.49 | 48.25 | 1,105,000 |
Feb 29, 2024 | 47.27 | 49.54 | 46.83 | 48.48 | 48.24 | 2,078,400 |
Feb 28, 2024 | 0.25 Dividend | |||||
Feb 28, 2024 | 46.29 | 47.43 | 45.96 | 45.99 | 45.76 | 602,000 |
Feb 27, 2024 | 47.57 | 47.87 | 46.73 | 46.97 | 46.49 | 969,800 |
Feb 26, 2024 | 46.28 | 47.09 | 45.94 | 46.91 | 46.43 | 940,800 |
Feb 23, 2024 | 46.65 | 46.95 | 45.87 | 46.59 | 46.11 | 863,300 |
Feb 22, 2024 | 46.40 | 47.88 | 46.16 | 46.76 | 46.28 | 1,100,000 |
Feb 21, 2024 | 45.62 | 46.77 | 45.25 | 46.33 | 45.86 | 891,200 |
Feb 20, 2024 | 45.62 | 46.38 | 45.33 | 46.14 | 45.67 | 999,000 |
Feb 16, 2024 | 44.48 | 47.33 | 43.99 | 46.92 | 46.44 | 1,199,700 |
Feb 15, 2024 | 43.92 | 45.79 | 43.69 | 45.78 | 45.31 | 1,463,000 |
Feb 14, 2024 | 44.02 | 44.16 | 42.91 | 43.24 | 42.80 | 1,035,400 |
Feb 13, 2024 | 42.91 | 43.86 | 42.10 | 43.22 | 42.78 | 2,346,800 |
Feb 12, 2024 | 44.88 | 46.40 | 44.88 | 45.53 | 45.06 | 1,332,300 |
Feb 9, 2024 | 44.73 | 45.42 | 44.07 | 44.51 | 44.05 | 700,000 |
Feb 8, 2024 | 42.75 | 45.04 | 42.43 | 44.75 | 44.29 | 1,123,900 |
Feb 7, 2024 | 43.13 | 43.13 | 41.88 | 42.75 | 42.31 | 1,063,100 |
Feb 6, 2024 | 43.55 | 43.99 | 42.02 | 42.77 | 42.33 | 1,561,500 |
Feb 5, 2024 | 44.45 | 44.49 | 42.94 | 43.71 | 43.26 | 1,361,100 |
Feb 2, 2024 | 44.80 | 45.66 | 43.87 | 45.40 | 44.94 | 2,024,400 |
Feb 1, 2024 | 45.00 | 46.30 | 42.82 | 46.14 | 45.67 | 3,552,600 |
Jan 31, 2024 | 46.50 | 47.19 | 44.70 | 44.95 | 44.49 | 2,151,000 |
Jan 30, 2024 | 0.25 Dividend | |||||
Jan 30, 2024 | 47.12 | 47.60 | 46.52 | 47.01 | 46.53 | 960,500 |
Jan 29, 2024 | 47.07 | 48.26 | 46.94 | 47.93 | 47.19 | 1,008,500 |
Jan 26, 2024 | 47.25 | 48.28 | 46.70 | 47.25 | 46.52 | 969,500 |
Jan 25, 2024 | 46.30 | 47.90 | 45.84 | 46.97 | 46.25 | 1,944,700 |
Jan 24, 2024 | 46.80 | 46.96 | 45.12 | 45.61 | 44.91 | 1,190,800 |
Jan 23, 2024 | 47.50 | 47.94 | 45.23 | 45.70 | 45.00 | 1,172,200 |
Jan 22, 2024 | 45.57 | 46.72 | 45.28 | 46.61 | 45.89 | 1,413,900 |
Jan 19, 2024 | 42.69 | 45.21 | 42.03 | 45.01 | 44.32 | 1,525,400 |
Jan 18, 2024 | 43.28 | 43.77 | 41.81 | 42.45 | 41.80 | 1,369,200 |
Jan 17, 2024 | 43.18 | 43.93 | 42.05 | 43.00 | 42.34 | 1,623,900 |
Jan 16, 2024 | 44.57 | 44.95 | 43.34 | 44.59 | 43.90 | 1,663,400 |
Jan 12, 2024 | 46.06 | 46.55 | 45.00 | 45.39 | 44.69 | 1,006,700 |
Jan 11, 2024 | 45.10 | 46.00 | 44.06 | 44.93 | 44.24 | 1,734,300 |
Jan 10, 2024 | 45.34 | 47.27 | 45.34 | 46.20 | 45.49 | 1,331,800 |
Jan 9, 2024 | 44.72 | 45.82 | 44.20 | 45.52 | 44.82 | 914,800 |
Jan 8, 2024 | 44.18 | 46.03 | 43.91 | 45.72 | 45.02 | 1,176,500 |
Jan 5, 2024 | 43.83 | 45.28 | 43.22 | 44.28 | 43.60 | 1,734,200 |
Jan 4, 2024 | 43.87 | 45.37 | 43.21 | 44.39 | 43.71 | 1,182,500 |
Jan 3, 2024 | 44.80 | 44.82 | 42.94 | 44.03 | 43.35 | 1,739,000 |
Jan 2, 2024 | 45.03 | 46.70 | 44.84 | 45.92 | 45.21 | 1,215,400 |
Dec 29, 2023 | 46.44 | 46.61 | 45.13 | 45.17 | 44.47 | 1,121,500 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 28, 2023 | 46.15 | 47.27 | 46.09 | 46.91 | 46.19 | 789,300 |
Dec 27, 2023 | 47.55 | 47.60 | 46.38 | 46.68 | 45.72 | 1,022,200 |
Dec 26, 2023 | 46.28 | 48.16 | 45.87 | 47.77 | 46.78 | 997,100 |
Dec 22, 2023 | 47.18 | 47.96 | 45.47 | 46.01 | 45.06 | 1,034,900 |
Dec 21, 2023 | 47.21 | 47.23 | 45.75 | 46.46 | 45.50 | 1,213,200 |
Dec 20, 2023 | 46.24 | 48.30 | 45.67 | 45.99 | 45.04 | 1,989,200 |
Dec 19, 2023 | 46.45 | 46.59 | 45.79 | 45.82 | 44.87 | 1,254,700 |
Dec 18, 2023 | 46.79 | 47.13 | 45.54 | 45.76 | 44.81 | 1,666,700 |
Dec 15, 2023 | 47.90 | 48.15 | 45.97 | 46.89 | 45.92 | 2,433,300 |
Dec 14, 2023 | 47.47 | 50.11 | 46.31 | 48.00 | 47.01 | 3,810,100 |
Dec 13, 2023 | 41.14 | 45.77 | 40.30 | 45.46 | 44.52 | 2,829,900 |
Dec 12, 2023 | 42.28 | 42.28 | 40.45 | 40.98 | 40.13 | 1,587,100 |
Dec 11, 2023 | 41.75 | 42.61 | 41.52 | 42.19 | 41.32 | 881,800 |
Dec 8, 2023 | 42.04 | 42.69 | 41.62 | 42.49 | 41.61 | 896,400 |
Dec 7, 2023 | 41.00 | 42.60 | 40.85 | 42.58 | 41.70 | 1,228,100 |
Dec 6, 2023 | 41.45 | 43.61 | 41.07 | 41.19 | 40.34 | 1,548,900 |
Dec 5, 2023 | 41.83 | 41.88 | 39.66 | 40.43 | 39.59 | 1,932,300 |
Dec 4, 2023 | 41.40 | 43.29 | 40.49 | 42.22 | 41.35 | 3,336,100 |
Dec 1, 2023 | 36.54 | 40.98 | 36.10 | 40.20 | 39.37 | 3,335,400 |
Nov 30, 2023 | 37.09 | 37.83 | 36.51 | 36.57 | 35.81 | 1,146,200 |
Nov 29, 2023 | 0.27 Dividend | |||||
Nov 29, 2023 | 36.67 | 39.30 | 36.55 | 37.16 | 36.39 | 1,977,400 |
Nov 28, 2023 | 34.14 | 36.50 | 33.64 | 36.35 | 35.33 | 1,723,500 |
Nov 27, 2023 | 33.34 | 34.67 | 32.78 | 34.41 | 33.45 | 1,313,500 |
Nov 24, 2023 | 33.77 | 33.98 | 33.25 | 33.73 | 32.79 | 366,000 |
Nov 22, 2023 | 33.81 | 34.07 | 33.25 | 33.72 | 32.78 | 696,300 |
Nov 21, 2023 | 34.20 | 34.22 | 32.91 | 33.26 | 32.33 | 810,900 |
Nov 20, 2023 | 34.08 | 34.66 | 33.68 | 34.63 | 33.66 | 1,099,900 |
Nov 17, 2023 | 34.08 | 34.54 | 33.43 | 34.21 | 33.25 | 1,327,000 |
Nov 16, 2023 | 35.06 | 35.29 | 33.53 | 33.56 | 32.62 | 1,178,300 |
Nov 15, 2023 | 34.62 | 36.58 | 34.62 | 35.26 | 34.27 | 2,291,700 |
Nov 14, 2023 | 32.58 | 35.48 | 32.03 | 34.78 | 33.81 | 3,126,800 |
Nov 13, 2023 | 30.81 | 31.04 | 29.26 | 29.61 | 28.78 | 1,459,000 |
Nov 10, 2023 | 30.89 | 31.11 | 30.05 | 31.02 | 30.15 | 967,100 |
Nov 9, 2023 | 32.74 | 32.74 | 30.27 | 30.60 | 29.74 | 1,455,100 |
Nov 8, 2023 | 33.00 | 33.22 | 31.98 | 32.23 | 31.33 | 930,300 |
Nov 7, 2023 | 34.00 | 34.13 | 32.72 | 32.86 | 31.94 | 2,065,500 |
Nov 6, 2023 | 34.05 | 34.79 | 33.59 | 34.24 | 33.28 | 1,858,200 |
Nov 3, 2023 | 33.90 | 35.86 | 33.67 | 34.40 | 33.44 | 3,733,900 |
Nov 2, 2023 | 31.44 | 33.33 | 31.36 | 32.96 | 32.04 | 3,763,000 |
Nov 1, 2023 | 29.29 | 29.91 | 28.55 | 29.33 | 28.51 | 1,824,400 |
Oct 31, 2023 | 30.25 | 30.69 | 28.58 | 29.29 | 28.47 | 1,826,400 |
Oct 30, 2023 | 0.27 Dividend | |||||
Oct 30, 2023 | 29.59 | 30.26 | 28.90 | 29.67 | 28.84 | 1,669,100 |
Oct 27, 2023 | 30.85 | 30.85 | 29.06 | 29.25 | 28.17 | 1,351,300 |
Oct 26, 2023 | 29.64 | 30.37 | 29.11 | 29.91 | 28.80 | 1,687,400 |
Oct 25, 2023 | 31.10 | 31.36 | 29.30 | 29.31 | 28.23 | 2,745,900 |
Oct 24, 2023 | 31.50 | 32.18 | 30.79 | 31.54 | 30.37 | 1,679,200 |
Oct 23, 2023 | 31.74 | 32.09 | 30.87 | 30.96 | 29.82 | 2,024,900 |
Oct 20, 2023 | 31.63 | 32.50 | 31.26 | 32.20 | 31.01 | 2,475,800 |
Oct 19, 2023 | 34.50 | 34.87 | 31.66 | 31.76 | 30.59 | 4,186,700 |
Oct 18, 2023 | 35.37 | 35.92 | 34.95 | 35.33 | 34.02 | 1,646,600 |
Oct 17, 2023 | 35.21 | 37.36 | 35.21 | 36.27 | 34.93 | 1,607,900 |
Oct 16, 2023 | 35.00 | 36.17 | 34.11 | 35.77 | 34.45 | 1,447,800 |
Oct 13, 2023 | 35.30 | 35.30 | 34.06 | 34.37 | 33.10 | 1,288,700 |
Oct 12, 2023 | 35.17 | 35.17 | 34.03 | 34.93 | 33.64 | 1,510,000 |
Oct 11, 2023 | 35.24 | 36.70 | 34.75 | 35.36 | 34.05 | 1,495,500 |
Oct 10, 2023 | 34.40 | 35.12 | 34.33 | 34.54 | 33.26 | 1,215,100 |
Oct 9, 2023 | 32.66 | 34.75 | 32.66 | 34.65 | 33.37 | 953,000 |
Oct 6, 2023 | 33.83 | 34.15 | 31.87 | 33.70 | 32.45 | 1,801,200 |
Oct 5, 2023 | 35.34 | 35.57 | 34.23 | 34.45 | 33.18 | 1,336,400 |
Oct 4, 2023 | 34.87 | 35.32 | 33.84 | 35.16 | 33.86 | 1,258,200 |
Oct 3, 2023 | 35.77 | 35.84 | 33.85 | 34.37 | 33.10 | 2,259,400 |
Oct 2, 2023 | 37.18 | 37.54 | 35.45 | 36.04 | 34.71 | 1,527,800 |
Sep 29, 2023 | 37.31 | 37.51 | 36.29 | 37.30 | 35.92 | 2,045,000 |
Sep 28, 2023 | 0.27 Dividend | |||||
Sep 28, 2023 | 35.28 | 37.07 | 35.27 | 36.78 | 35.42 | 1,859,700 |
Sep 27, 2023 | 35.42 | 36.37 | 34.51 | 35.42 | 33.85 | 1,866,100 |
Sep 26, 2023 | 35.61 | 36.21 | 34.60 | 35.06 | 33.51 | 3,112,000 |
Sep 25, 2023 | 36.20 | 36.84 | 35.64 | 36.57 | 34.95 | 2,104,500 |
Sep 22, 2023 | 37.82 | 37.97 | 36.25 | 36.89 | 35.25 | 2,998,400 |
Sep 21, 2023 | 40.54 | 40.94 | 37.28 | 37.44 | 35.78 | 4,289,100 |
Sep 20, 2023 | 41.79 | 43.17 | 41.22 | 41.47 | 39.63 | 1,925,800 |
Sep 19, 2023 | 40.83 | 42.08 | 40.55 | 40.94 | 39.12 | 1,460,500 |
Sep 18, 2023 | 40.99 | 41.06 | 40.08 | 40.78 | 38.97 | 1,118,500 |
Sep 15, 2023 | 40.03 | 41.35 | 39.68 | 41.33 | 39.50 | 3,170,400 |
Sep 14, 2023 | 40.44 | 41.23 | 40.13 | 40.42 | 38.63 | 1,911,300 |
Sep 13, 2023 | 40.92 | 41.18 | 38.84 | 39.41 | 37.66 | 2,316,700 |
Sep 12, 2023 | 40.53 | 41.46 | 40.07 | 40.92 | 39.11 | 1,419,400 |
Sep 11, 2023 | 41.20 | 41.28 | 40.04 | 40.56 | 38.76 | 1,525,000 |
Sep 8, 2023 | 39.16 | 40.40 | 38.88 | 40.40 | 38.61 | 1,065,300 |
Sep 7, 2023 | 38.36 | 39.98 | 38.03 | 39.57 | 37.82 | 1,508,700 |
Sep 6, 2023 | 38.10 | 38.85 | 37.49 | 38.82 | 37.10 | 1,091,100 |
Sep 5, 2023 | 38.46 | 38.87 | 38.09 | 38.13 | 36.44 | 1,771,900 |
Sep 1, 2023 | 39.50 | 39.85 | 38.95 | 39.11 | 37.38 | 868,700 |
Aug 31, 2023 | 38.64 | 39.42 | 38.34 | 39.26 | 37.52 | 1,283,700 |
Aug 30, 2023 | 0.27 Dividend | |||||
Aug 30, 2023 | 38.77 | 39.03 | 38.00 | 38.53 | 36.82 | 1,031,500 |
Aug 29, 2023 | 37.15 | 38.96 | 36.76 | 38.92 | 36.94 | 1,955,800 |
Aug 28, 2023 | 35.62 | 37.23 | 35.51 | 37.15 | 35.26 | 1,351,600 |
Aug 25, 2023 | 35.69 | 36.18 | 34.72 | 35.32 | 33.52 | 1,364,000 |
Aug 24, 2023 | 35.06 | 36.29 | 35.04 | 35.40 | 33.59 | 1,695,000 |
Aug 23, 2023 | 33.23 | 35.16 | 32.61 | 35.13 | 33.34 | 1,177,800 |
Aug 22, 2023 | 33.55 | 33.67 | 32.37 | 32.81 | 31.14 | 678,300 |
Aug 21, 2023 | 32.32 | 32.92 | 31.63 | 32.72 | 31.05 | 1,246,800 |
Aug 18, 2023 | 31.59 | 32.32 | 31.37 | 32.26 | 30.61 | 1,235,100 |
Aug 17, 2023 | 31.30 | 32.67 | 31.01 | 31.98 | 30.35 | 1,601,700 |
Aug 16, 2023 | 32.19 | 33.03 | 32.13 | 32.18 | 30.54 | 1,283,000 |
Aug 15, 2023 | 32.50 | 33.42 | 31.77 | 32.23 | 30.59 | 2,366,500 |
Aug 14, 2023 | 34.32 | 34.48 | 33.49 | 33.95 | 32.22 | 1,303,600 |
Aug 11, 2023 | 34.36 | 35.36 | 34.23 | 34.87 | 33.09 | 946,900 |
Aug 10, 2023 | 35.85 | 37.25 | 34.92 | 34.98 | 33.20 | 1,480,100 |
Aug 9, 2023 | 37.44 | 37.44 | 35.27 | 35.34 | 33.54 | 1,513,200 |
Aug 8, 2023 | 36.99 | 37.54 | 36.15 | 37.43 | 35.52 | 858,400 |
Aug 7, 2023 | 36.84 | 38.13 | 36.55 | 38.04 | 36.10 | 1,023,000 |
Aug 4, 2023 | 36.91 | 37.60 | 36.30 | 36.55 | 34.69 | 1,338,500 |
Aug 3, 2023 | 36.53 | 37.04 | 35.40 | 36.95 | 35.07 | 1,454,800 |
Aug 2, 2023 | 35.75 | 36.87 | 34.82 | 36.74 | 34.87 | 2,460,700 |
Aug 1, 2023 | 37.58 | 37.80 | 35.66 | 36.69 | 34.82 | 2,229,400 |
Jul 31, 2023 | 37.45 | 38.33 | 37.24 | 37.71 | 35.79 | 1,380,100 |
Jul 28, 2023 | 0.27 Dividend | |||||
Jul 28, 2023 | 36.00 | 37.37 | 35.88 | 37.18 | 35.28 | 1,557,400 |
Jul 27, 2023 | 37.10 | 37.85 | 35.39 | 35.60 | 33.53 | 2,752,600 |
Jul 26, 2023 | 35.64 | 37.13 | 35.64 | 36.73 | 34.59 | 2,024,700 |
Jul 25, 2023 | 36.20 | 36.95 | 35.08 | 35.33 | 33.27 | 2,279,300 |
Jul 24, 2023 | 34.75 | 37.14 | 34.65 | 36.23 | 34.12 | 2,809,000 |
Jul 21, 2023 | 35.11 | 35.97 | 33.76 | 35.10 | 33.06 | 3,172,900 |
Jul 20, 2023 | 34.60 | 34.79 | 31.26 | 33.61 | 31.65 | 5,829,000 |
Jul 19, 2023 | 34.53 | 36.09 | 34.40 | 35.94 | 33.85 | 3,912,000 |
Jul 18, 2023 | 31.71 | 34.13 | 31.55 | 34.02 | 32.04 | 2,445,800 |
Jul 17, 2023 | 31.69 | 32.21 | 31.34 | 31.53 | 29.69 | 1,454,200 |
Jul 14, 2023 | 32.20 | 32.42 | 31.69 | 31.85 | 30.00 | 1,591,200 |
Jul 13, 2023 | 31.90 | 32.47 | 31.60 | 32.31 | 30.43 | 1,333,400 |
Jul 12, 2023 | 33.34 | 33.87 | 31.72 | 31.76 | 29.91 | 2,768,300 |
Jul 11, 2023 | 32.07 | 33.34 | 31.55 | 32.51 | 30.62 | 3,013,400 |
Jul 10, 2023 | 31.00 | 32.08 | 30.22 | 31.58 | 29.74 | 2,630,900 |
Jul 7, 2023 | 29.54 | 32.47 | 29.54 | 31.47 | 29.64 | 2,869,400 |
Jul 6, 2023 | 29.53 | 29.93 | 28.75 | 29.79 | 28.06 | 1,675,200 |
Jul 5, 2023 | 30.26 | 31.60 | 29.70 | 30.22 | 28.46 | 2,688,600 |
Jul 3, 2023 | 29.94 | 31.00 | 29.94 | 30.55 | 28.77 | 1,171,700 |
Jun 30, 2023 | 29.34 | 30.27 | 28.04 | 30.05 | 28.30 | 3,248,400 |
Jun 29, 2023 | 0.27 Dividend | |||||
Jun 29, 2023 | 28.27 | 29.12 | 27.86 | 28.88 | 27.20 | 2,529,900 |
Jun 28, 2023 | 30.72 | 30.75 | 28.40 | 28.50 | 26.59 | 3,207,200 |
Jun 27, 2023 | 28.34 | 31.35 | 27.69 | 30.72 | 28.66 | 6,639,200 |
Jun 26, 2023 | 24.54 | 29.10 | 24.50 | 28.20 | 26.31 | 9,691,000 |
Jun 23, 2023 | 24.75 | 25.12 | 23.22 | 23.55 | 21.97 | 9,779,300 |
Jun 22, 2023 | 26.00 | 26.15 | 24.80 | 25.04 | 23.36 | 2,145,700 |
Jun 21, 2023 | 25.75 | 26.39 | 25.16 | 26.00 | 24.25 | 1,686,300 |
Jun 20, 2023 | 26.80 | 26.81 | 25.72 | 25.92 | 24.18 | 1,719,800 |
Jun 16, 2023 | 26.69 | 27.03 | 26.20 | 26.58 | 24.79 | 2,376,900 |
Jun 15, 2023 | 25.85 | 26.69 | 25.37 | 26.66 | 24.87 | 1,625,000 |
Jun 14, 2023 | 26.89 | 27.57 | 25.90 | 26.05 | 24.30 | 2,513,400 |
Jun 13, 2023 | 26.75 | 27.70 | 26.42 | 26.57 | 24.79 | 1,879,000 |
Jun 12, 2023 | 26.90 | 27.70 | 26.58 | 26.75 | 24.95 | 1,501,500 |
Jun 9, 2023 | 26.84 | 27.03 | 26.35 | 26.90 | 25.09 | 2,131,700 |
Jun 8, 2023 | 26.39 | 27.02 | 25.68 | 26.85 | 25.05 | 4,486,800 |
Jun 7, 2023 | 25.52 | 27.21 | 25.22 | 26.55 | 24.77 | 4,453,200 |
Jun 6, 2023 | 23.40 | 25.13 | 23.15 | 24.96 | 23.28 | 2,518,400 |
Jun 5, 2023 | 23.69 | 23.96 | 23.12 | 23.34 | 21.77 | 1,092,200 |
Jun 2, 2023 | 23.23 | 24.60 | 23.15 | 23.77 | 22.17 | 2,487,700 |
Jun 1, 2023 | 23.24 | 23.25 | 22.04 | 22.53 | 21.02 | 1,840,800 |
May 31, 2023 | 22.76 | 23.36 | 22.49 | 23.13 | 21.58 | 2,005,200 |
May 30, 2023 | 0.27 Dividend | |||||
May 30, 2023 | 21.86 | 23.07 | 21.85 | 22.93 | 21.39 | 1,694,000 |
May 26, 2023 | 21.63 | 22.03 | 21.09 | 21.99 | 20.26 | 1,923,800 |
May 25, 2023 | 22.19 | 22.25 | 21.42 | 21.53 | 19.84 | 1,779,000 |
May 24, 2023 | 23.12 | 23.29 | 22.11 | 22.27 | 20.52 | 1,993,500 |
May 23, 2023 | 23.40 | 24.73 | 23.32 | 23.35 | 21.51 | 2,620,600 |
May 22, 2023 | 22.78 | 23.62 | 22.32 | 23.36 | 21.52 | 2,624,400 |
May 19, 2023 | 22.94 | 23.45 | 22.31 | 22.54 | 20.77 | 2,819,300 |
May 18, 2023 | 22.00 | 22.76 | 21.65 | 22.72 | 20.93 | 1,964,900 |
May 17, 2023 | 20.80 | 22.20 | 20.65 | 22.16 | 20.42 | 2,833,000 |
May 16, 2023 | 21.82 | 21.99 | 20.51 | 20.60 | 18.98 | 2,132,100 |
May 15, 2023 | 21.79 | 22.28 | 21.39 | 21.97 | 20.24 | 1,747,300 |
May 12, 2023 | 21.70 | 21.72 | 21.06 | 21.53 | 19.84 | 1,973,600 |
May 11, 2023 | 21.25 | 21.70 | 20.71 | 21.57 | 19.87 | 2,010,600 |
May 10, 2023 | 22.55 | 22.79 | 21.42 | 21.46 | 19.77 | 1,731,200 |
May 9, 2023 | 21.55 | 22.22 | 21.25 | 22.09 | 20.35 | 2,544,700 |
May 8, 2023 | 22.75 | 22.83 | 21.97 | 22.00 | 20.27 | 1,335,800 |
May 5, 2023 | 21.99 | 22.71 | 21.56 | 22.62 | 20.84 | 1,766,300 |
May 4, 2023 | 21.18 | 21.70 | 20.52 | 21.44 | 19.75 | 2,411,500 |
May 3, 2023 | 22.18 | 22.92 | 21.27 | 21.55 | 19.85 | 2,478,600 |
May 2, 2023 | 23.31 | 23.67 | 21.52 | 22.23 | 20.48 | 2,550,000 |
May 1, 2023 | 23.53 | 24.12 | 23.15 | 23.55 | 21.70 | 1,190,300 |
Apr 28, 2023 | 23.36 | 24.60 | 23.20 | 23.67 | 21.81 | 1,690,900 |
Apr 27, 2023 | 0.27 Dividend | |||||
Apr 27, 2023 | 22.45 | 23.48 | 22.10 | 23.29 | 21.46 | 3,474,000 |
Apr 26, 2023 | 23.35 | 23.54 | 22.67 | 23.01 | 20.95 | 3,036,500 |
Apr 25, 2023 | 23.78 | 23.93 | 22.39 | 23.14 | 21.07 | 3,368,800 |
Apr 24, 2023 | 24.27 | 24.69 | 23.76 | 24.16 | 22.00 | 2,260,100 |
Apr 21, 2023 | 25.08 | 25.20 | 23.84 | 24.08 | 21.92 | 2,737,500 |
Apr 20, 2023 | 26.03 | 26.38 | 24.50 | 24.88 | 22.65 | 4,445,200 |
Related Tickers
VNO Vornado Realty Trust
26.09
+1.01%
BXP Boston Properties, Inc.
60.20
+2.57%
BDN Brandywine Realty Trust
4.3800
+3.30%
ARE Alexandria Real Estate Equities, Inc.
115.69
-0.70%
HPP Hudson Pacific Properties, Inc.
5.93
+1.89%
KRC Kilroy Realty Corporation
33.09
+1.29%
HIW Highwoods Properties, Inc.
24.18
+0.92%
OPI Office Properties Income Trust
1.9000
+1.60%
DEA Easterly Government Properties, Inc.
11.59
+1.49%
DEI Douglas Emmett, Inc.
13.31
+2.31%