NYSE - Delayed Quote • USD
Simon Property Group, Inc. (SPG-PJ)
At close: 3:28 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 24, 2024 | 57.00 | 57.75 | 57.50 | 57.75 | 57.75 | 1,152 |
Apr 23, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
Apr 22, 2024 | 55.73 | 57.39 | 55.73 | 56.00 | 56.00 | 1,193 |
Apr 19, 2024 | 56.86 | 60.26 | 55.00 | 56.00 | 56.00 | 6,470 |
Apr 18, 2024 | 56.71 | 57.32 | 56.71 | 57.32 | 57.32 | 554 |
Apr 17, 2024 | 57.31 | 59.65 | 57.31 | 57.86 | 57.86 | 640 |
Apr 16, 2024 | 57.15 | 60.97 | 56.95 | 58.01 | 58.01 | 1,316 |
Apr 15, 2024 | 59.00 | 59.00 | 58.11 | 58.11 | 58.11 | 1,501 |
Apr 12, 2024 | 58.86 | 58.86 | 58.50 | 58.50 | 58.50 | 2,813 |
Apr 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 180 |
Apr 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 384 |
Apr 9, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Apr 8, 2024 | 60.51 | 60.84 | 60.50 | 60.50 | 60.50 | 940 |
Apr 5, 2024 | 61.16 | 61.94 | 60.50 | 61.94 | 61.94 | 3,001 |
Apr 4, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Apr 3, 2024 | 61.76 | 62.75 | 61.76 | 62.75 | 62.75 | 841 |
Apr 2, 2024 | 60.74 | 61.49 | 60.74 | 61.06 | 61.06 | 1,140 |
Apr 1, 2024 | 61.62 | 61.62 | 60.85 | 60.85 | 60.85 | 1,348 |
Mar 28, 2024 | 62.14 | 62.14 | 60.70 | 60.93 | 60.93 | 3,133 |
Mar 27, 2024 | 61.68 | 63.39 | 60.71 | 61.03 | 61.03 | 1,797 |
Mar 26, 2024 | 63.50 | 63.50 | 61.00 | 61.00 | 61.00 | 1,307 |
Mar 25, 2024 | 61.64 | 61.64 | 60.40 | 61.00 | 61.00 | 874 |
Mar 22, 2024 | 61.41 | 61.88 | 61.41 | 61.70 | 61.70 | 867 |
Mar 21, 2024 | 61.10 | 62.48 | 61.10 | 61.10 | 61.10 | 904 |
Mar 20, 2024 | 61.85 | 61.85 | 61.69 | 61.69 | 61.69 | 919 |
Mar 19, 2024 | 60.62 | 61.69 | 60.62 | 61.69 | 61.69 | 804 |
Mar 18, 2024 | 61.00 | 62.49 | 60.21 | 62.49 | 62.49 | 1,601 |
Mar 15, 2024 | 60.10 | 62.16 | 59.38 | 59.95 | 59.95 | 1,663 |
Mar 14, 2024 | 1.05 Dividend | |||||
Mar 14, 2024 | 63.82 | 63.82 | 58.71 | 58.71 | 58.71 | 1,781 |
Mar 13, 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 62.51 | 1,214 |
Mar 12, 2024 | 63.84 | 63.89 | 63.84 | 63.89 | 62.83 | 636 |
Mar 11, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.36 | - |
Mar 8, 2024 | 63.40 | 63.40 | 63.13 | 63.40 | 62.36 | 1,115 |
Mar 7, 2024 | 62.99 | 62.99 | 62.86 | 62.86 | 61.82 | 292 |
Mar 6, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 61.89 | 606 |
Mar 5, 2024 | 62.00 | 62.89 | 62.00 | 62.89 | 61.85 | 203 |
Mar 4, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.20 | - |
Mar 1, 2024 | 62.44 | 62.44 | 62.03 | 62.22 | 61.20 | 477 |
Feb 29, 2024 | 61.34 | 63.67 | 60.80 | 62.39 | 61.36 | 1,526 |
Feb 28, 2024 | 62.05 | 62.05 | 60.69 | 61.69 | 60.67 | 724 |
Feb 27, 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 60.54 | 197 |
Feb 26, 2024 | 61.79 | 62.25 | 61.00 | 62.25 | 61.22 | 713 |
Feb 23, 2024 | 61.80 | 61.80 | 61.12 | 61.51 | 60.49 | 846 |
Feb 22, 2024 | 61.72 | 61.72 | 61.34 | 61.34 | 60.33 | 1,189 |
Feb 21, 2024 | 60.98 | 61.51 | 60.47 | 60.47 | 59.47 | 1,631 |
Feb 20, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.18 | 629 |
Feb 16, 2024 | 61.45 | 63.99 | 59.75 | 59.89 | 58.90 | 1,376 |
Feb 15, 2024 | 61.62 | 63.00 | 61.62 | 63.00 | 61.96 | 1,298 |
Feb 14, 2024 | 1.05 Dividend | |||||
Feb 14, 2024 | 61.25 | 62.00 | 61.04 | 61.04 | 60.04 | 705 |
Feb 13, 2024 | 60.03 | 62.17 | 60.03 | 60.50 | 58.47 | 865 |
Feb 12, 2024 | 61.74 | 61.74 | 59.71 | 59.71 | 57.71 | 827 |
Feb 9, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 58.02 | 368 |
Feb 8, 2024 | 60.20 | 60.23 | 60.11 | 60.23 | 58.21 | 821 |
Feb 7, 2024 | 59.93 | 59.99 | 59.73 | 59.73 | 57.73 | 1,251 |
Feb 6, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 57.10 | 224 |
Feb 5, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 57.42 | 100 |
Feb 2, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 57.99 | 1,310 |
Feb 1, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 58.31 | - |
Jan 31, 2024 | 60.05 | 60.34 | 60.05 | 60.34 | 58.31 | 610 |
Jan 30, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.06 | - |
Jan 29, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 58.06 | 124 |
Jan 26, 2024 | 59.17 | 60.07 | 59.17 | 60.07 | 58.06 | 381 |
Jan 25, 2024 | 60.36 | 60.36 | 59.01 | 59.62 | 57.62 | 2,179 |
Jan 24, 2024 | 59.01 | 59.08 | 59.01 | 59.07 | 57.09 | 462 |
Jan 23, 2024 | 59.59 | 60.31 | 58.70 | 58.81 | 56.84 | 1,492 |
Jan 22, 2024 | 59.65 | 60.25 | 59.41 | 59.64 | 57.64 | 3,326 |
Jan 19, 2024 | 59.84 | 59.84 | 59.28 | 59.70 | 57.70 | 546 |
Jan 18, 2024 | 59.67 | 59.67 | 59.15 | 59.15 | 57.17 | 465 |
Jan 17, 2024 | 60.00 | 60.00 | 59.31 | 59.31 | 57.32 | 584 |
Jan 16, 2024 | 58.70 | 59.20 | 58.70 | 59.20 | 57.22 | 3,334 |
Jan 12, 2024 | 59.15 | 59.15 | 58.92 | 58.92 | 56.95 | 543 |
Jan 11, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 57.17 | 731 |
Jan 10, 2024 | 59.22 | 59.22 | 59.20 | 59.20 | 57.22 | 853 |
Jan 9, 2024 | 59.45 | 59.45 | 58.98 | 58.98 | 57.00 | 1,841 |
Jan 8, 2024 | 59.49 | 59.50 | 59.00 | 59.06 | 57.08 | 1,135 |
Jan 5, 2024 | 59.26 | 59.50 | 59.26 | 59.50 | 57.51 | 897 |
Jan 4, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.91 | - |
Jan 3, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.91 | 186 |
Jan 2, 2024 | 59.38 | 59.55 | 59.38 | 59.55 | 57.55 | 639 |
Dec 29, 2023 | 60.04 | 60.04 | 59.30 | 59.30 | 57.31 | 1,551 |
Dec 28, 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 57.12 | - |
Dec 27, 2023 | 60.50 | 60.50 | 59.10 | 59.10 | 57.12 | 2,339 |
Dec 26, 2023 | 61.00 | 61.00 | 60.53 | 60.53 | 58.50 | 567 |
Dec 22, 2023 | 59.89 | 60.10 | 59.89 | 60.10 | 58.09 | 438 |
Dec 21, 2023 | 59.61 | 60.05 | 59.61 | 60.05 | 58.04 | 342 |
Dec 20, 2023 | 60.46 | 61.00 | 59.76 | 60.69 | 58.66 | 1,804 |
Dec 19, 2023 | 62.39 | 62.39 | 61.85 | 61.85 | 59.78 | 676 |
Dec 18, 2023 | 60.75 | 62.93 | 60.75 | 62.31 | 60.22 | 1,257 |
Dec 15, 2023 | 59.11 | 61.38 | 59.11 | 61.38 | 59.33 | 3,539 |
Dec 14, 2023 | 1.05 Dividend | |||||
Dec 14, 2023 | 58.88 | 59.99 | 58.88 | 59.41 | 57.42 | 2,042 |
Dec 13, 2023 | 58.90 | 59.00 | 58.80 | 59.00 | 56.01 | 832 |
Dec 12, 2023 | 58.54 | 58.63 | 58.39 | 58.63 | 55.66 | 2,173 |
Dec 11, 2023 | 57.04 | 58.13 | 57.04 | 58.13 | 55.18 | 979 |
Dec 8, 2023 | 57.64 | 58.39 | 57.64 | 58.39 | 55.43 | 405 |
Dec 7, 2023 | 57.42 | 58.41 | 56.35 | 58.41 | 55.45 | 1,356 |
Dec 6, 2023 | 58.40 | 58.40 | 57.92 | 57.92 | 54.98 | 946 |
Dec 5, 2023 | 56.94 | 58.45 | 56.94 | 58.45 | 55.49 | 4,074 |
Dec 4, 2023 | 56.50 | 57.69 | 56.50 | 57.69 | 54.77 | 2,313 |
Dec 1, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 54.31 | 173 |
Nov 30, 2023 | 57.78 | 57.78 | 57.17 | 57.17 | 54.28 | 301 |
Nov 29, 2023 | 57.28 | 57.39 | 56.55 | 56.98 | 54.09 | 725 |
Nov 28, 2023 | 56.40 | 56.40 | 56.35 | 56.35 | 53.50 | 786 |
Nov 27, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 53.64 | 598 |
Nov 24, 2023 | 56.53 | 56.53 | 56.50 | 56.50 | 53.64 | 684 |
Nov 22, 2023 | 57.01 | 57.01 | 56.50 | 56.62 | 53.75 | 1,468 |
Nov 21, 2023 | 56.31 | 56.31 | 56.31 | 56.31 | 53.46 | 844 |
Nov 20, 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 54.11 | - |
Nov 17, 2023 | 56.50 | 57.00 | 56.50 | 57.00 | 54.11 | 1,018 |
Nov 16, 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 53.33 | 411 |
Nov 15, 2023 | 56.31 | 56.31 | 55.22 | 55.81 | 52.98 | 863 |
Nov 14, 2023 | 56.04 | 56.04 | 55.43 | 55.43 | 52.62 | 457 |
Nov 13, 2023 | 56.00 | 56.83 | 55.99 | 56.00 | 53.16 | 3,095 |
Nov 10, 2023 | 54.35 | 57.98 | 54.35 | 54.53 | 51.77 | 2,756 |
Nov 9, 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 52.72 | - |
Nov 8, 2023 | 55.37 | 55.55 | 55.37 | 55.53 | 52.72 | 504 |
Nov 7, 2023 | 56.68 | 56.68 | 56.00 | 56.00 | 53.16 | 1,076 |
Nov 6, 2023 | 56.25 | 56.25 | 56.25 | 56.25 | 53.40 | 611 |
Nov 3, 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 52.40 | - |
Nov 2, 2023 | 54.70 | 55.20 | 54.70 | 55.20 | 52.40 | 485 |
Nov 1, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 51.60 | - |
Oct 31, 2023 | 55.20 | 55.20 | 54.35 | 54.35 | 51.60 | 713 |
Oct 30, 2023 | 54.82 | 54.85 | 54.50 | 54.50 | 51.74 | 346 |
Oct 27, 2023 | 54.19 | 54.19 | 54.10 | 54.10 | 51.36 | 1,054 |
Oct 26, 2023 | 53.98 | 53.98 | 53.98 | 53.98 | 51.25 | 229 |
Oct 25, 2023 | 54.68 | 54.68 | 53.17 | 53.17 | 50.48 | 1,039 |
Oct 24, 2023 | 54.45 | 54.45 | 53.95 | 53.95 | 51.22 | 423 |
Oct 23, 2023 | 55.17 | 56.91 | 55.00 | 55.00 | 52.21 | 3,447 |
Oct 20, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 54.81 | - |
Oct 19, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 54.81 | - |
Oct 18, 2023 | 57.73 | 57.73 | 57.73 | 57.73 | 54.81 | 274 |
Oct 17, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 54.34 | - |
Oct 16, 2023 | 57.24 | 57.24 | 57.24 | 57.24 | 54.34 | 284 |
Oct 13, 2023 | 55.15 | 57.39 | 55.15 | 57.31 | 54.41 | 2,649 |
Oct 12, 2023 | 55.46 | 55.46 | 55.45 | 55.45 | 52.64 | 611 |
Oct 11, 2023 | 55.63 | 55.63 | 55.47 | 55.47 | 52.66 | 1,047 |
Oct 10, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 53.58 | - |
Oct 9, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 53.58 | 124 |
Oct 6, 2023 | 55.62 | 56.74 | 55.58 | 56.28 | 53.43 | 1,657 |
Oct 5, 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 54.15 | - |
Oct 4, 2023 | 55.46 | 57.03 | 55.46 | 57.03 | 54.15 | 431 |
Oct 3, 2023 | 56.75 | 56.75 | 55.86 | 55.86 | 53.03 | 344 |
Oct 2, 2023 | 57.35 | 57.35 | 56.91 | 56.91 | 54.03 | 1,094 |
Sep 29, 2023 | 56.67 | 56.67 | 56.08 | 56.08 | 53.24 | 694 |
Sep 28, 2023 | 56.55 | 56.63 | 56.55 | 56.63 | 53.76 | 462 |
Sep 27, 2023 | 57.23 | 57.56 | 56.65 | 56.65 | 53.78 | 729 |
Sep 26, 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 53.85 | 108 |
Sep 25, 2023 | 56.80 | 57.95 | 56.80 | 57.95 | 55.02 | 415 |
Sep 22, 2023 | 57.96 | 57.96 | 57.96 | 57.96 | 55.02 | 473 |
Sep 21, 2023 | 58.06 | 58.06 | 58.06 | 58.06 | 55.12 | - |
Sep 20, 2023 | 57.05 | 58.06 | 56.59 | 58.06 | 55.12 | 5,218 |
Sep 19, 2023 | 57.64 | 58.34 | 57.44 | 57.56 | 54.64 | 3,472 |
Sep 18, 2023 | 56.73 | 57.65 | 56.73 | 57.42 | 54.51 | 1,029 |
Sep 15, 2023 | 57.69 | 57.88 | 56.61 | 57.10 | 54.21 | 2,277 |
Sep 14, 2023 | 1.05 Dividend | |||||
Sep 14, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 55.40 | 131 |
Sep 13, 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 54.87 | 418 |
Sep 12, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.55 | 397 |
Sep 11, 2023 | 58.71 | 58.71 | 58.25 | 58.25 | 54.32 | 543 |
Sep 8, 2023 | 59.43 | 59.43 | 59.43 | 59.43 | 55.42 | 786 |
Sep 7, 2023 | 58.62 | 58.67 | 58.62 | 58.67 | 54.71 | 438 |
Sep 6, 2023 | 59.82 | 59.82 | 57.60 | 58.34 | 54.40 | 1,297 |
Sep 5, 2023 | 59.45 | 59.78 | 58.79 | 59.78 | 55.74 | 847 |
Sep 1, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 54.83 | 197 |
Aug 31, 2023 | 58.89 | 58.89 | 58.89 | 58.89 | 54.91 | 240 |
Aug 30, 2023 | 58.64 | 58.64 | 58.64 | 58.64 | 54.68 | 321 |
Aug 29, 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 54.86 | 304 |
Aug 28, 2023 | 59.00 | 59.00 | 58.00 | 58.87 | 54.90 | 1,466 |
Aug 25, 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 54.44 | - |
Aug 24, 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 54.44 | 148 |
Aug 23, 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 54.74 | 126 |
Aug 22, 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 54.75 | - |
Aug 21, 2023 | 57.87 | 58.72 | 57.87 | 58.72 | 54.75 | 504 |
Aug 18, 2023 | 58.84 | 58.84 | 58.73 | 58.73 | 54.76 | 241 |
Aug 17, 2023 | 58.59 | 58.59 | 58.30 | 58.30 | 54.36 | 1,187 |
Aug 16, 2023 | 58.85 | 58.85 | 58.61 | 58.61 | 54.65 | 755 |
Aug 15, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 53.99 | - |
Aug 14, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 53.99 | 200 |
Aug 11, 2023 | 57.77 | 58.71 | 57.77 | 58.71 | 54.75 | 384 |
Aug 10, 2023 | 57.80 | 58.25 | 57.80 | 58.25 | 54.32 | 317 |
Aug 9, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 53.90 | 215 |
Aug 8, 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 54.27 | - |
Aug 7, 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 54.27 | 204 |
Aug 4, 2023 | 58.69 | 58.69 | 57.76 | 57.76 | 53.86 | 410 |
Aug 3, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 53.71 | - |
Aug 2, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 53.71 | 722 |
Aug 1, 2023 | 59.37 | 59.37 | 58.99 | 59.00 | 55.02 | 828 |
Jul 31, 2023 | 59.81 | 59.82 | 58.76 | 59.38 | 55.37 | 919 |
Jul 28, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 54.79 | 123 |
Jul 27, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 55.31 | - |
Jul 26, 2023 | 59.32 | 59.32 | 59.32 | 59.32 | 55.31 | 177 |
Jul 25, 2023 | 59.38 | 59.38 | 59.38 | 59.38 | 55.37 | - |
Jul 24, 2023 | 59.38 | 59.38 | 59.38 | 59.38 | 55.37 | - |
Jul 21, 2023 | 59.38 | 59.38 | 59.38 | 59.38 | 55.37 | 675 |
Jul 20, 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 54.76 | - |
Jul 19, 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 54.76 | - |
Jul 18, 2023 | 59.32 | 59.32 | 58.72 | 58.72 | 54.76 | 308 |
Jul 17, 2023 | 59.20 | 59.35 | 58.50 | 58.75 | 54.78 | 2,207 |
Jul 14, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.55 | - |
Jul 13, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.55 | - |
Jul 12, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.55 | - |
Jul 11, 2023 | 58.46 | 58.50 | 58.46 | 58.50 | 54.55 | 876 |
Jul 10, 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 54.55 | 467 |
Jul 7, 2023 | 58.25 | 58.25 | 58.25 | 58.25 | 54.32 | - |
Jul 6, 2023 | 58.45 | 58.45 | 58.25 | 58.25 | 54.32 | 412 |
Jul 5, 2023 | 58.45 | 58.50 | 58.06 | 58.06 | 54.14 | 1,681 |
Jul 3, 2023 | 57.32 | 58.44 | 57.15 | 58.44 | 54.49 | 538 |
Jun 30, 2023 | 57.57 | 57.57 | 57.57 | 57.57 | 53.68 | 314 |
Jun 29, 2023 | 58.04 | 58.04 | 58.04 | 58.04 | 54.12 | - |
Jun 28, 2023 | 58.35 | 58.35 | 58.04 | 58.04 | 54.12 | 368 |
Jun 27, 2023 | 57.25 | 57.25 | 57.25 | 57.25 | 53.38 | 419 |
Jun 26, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 53.35 | 115 |
Jun 23, 2023 | 57.98 | 57.98 | 57.50 | 57.50 | 53.62 | 647 |
Jun 22, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 54.09 | 498 |
Jun 21, 2023 | 57.92 | 58.50 | 57.71 | 58.10 | 54.18 | 1,411 |
Jun 20, 2023 | 57.71 | 58.00 | 57.70 | 58.00 | 54.08 | 536 |
Jun 16, 2023 | 56.51 | 56.51 | 56.51 | 56.51 | 52.69 | 159 |
Jun 15, 2023 | 1.05 Dividend | |||||
Jun 15, 2023 | 58.49 | 58.49 | 58.49 | 58.49 | 54.54 | 416 |
Jun 14, 2023 | 58.00 | 58.50 | 57.91 | 58.50 | 53.57 | 2,494 |
Jun 13, 2023 | 56.25 | 58.10 | 56.25 | 57.00 | 52.20 | 2,538 |
Jun 12, 2023 | 55.48 | 55.48 | 55.48 | 55.48 | 50.80 | 396 |
Jun 9, 2023 | 56.18 | 56.18 | 56.18 | 56.18 | 51.45 | 322 |
Jun 8, 2023 | 55.89 | 56.30 | 55.11 | 55.11 | 50.47 | 1,878 |
Jun 7, 2023 | 55.11 | 55.11 | 55.11 | 55.11 | 50.47 | 639 |
Jun 6, 2023 | 54.94 | 54.94 | 54.28 | 54.28 | 49.71 | 998 |
Jun 5, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 50.14 | 344 |
Jun 2, 2023 | 54.40 | 54.40 | 54.05 | 54.05 | 49.50 | 1,021 |
Jun 1, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 49.45 | 1,261 |
May 31, 2023 | 53.17 | 54.00 | 53.05 | 54.00 | 49.45 | 1,384 |
May 30, 2023 | 54.04 | 54.15 | 52.70 | 53.70 | 49.18 | 2,757 |
May 26, 2023 | 53.64 | 53.88 | 53.50 | 53.88 | 49.34 | 1,487 |
May 25, 2023 | 54.11 | 54.50 | 54.11 | 54.50 | 49.91 | 340 |
May 24, 2023 | 53.55 | 55.24 | 53.55 | 55.24 | 50.59 | 1,194 |
May 23, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 49.45 | 374 |
May 22, 2023 | 54.50 | 55.63 | 53.88 | 54.00 | 49.45 | 4,989 |
May 19, 2023 | 56.00 | 57.62 | 53.76 | 54.00 | 49.45 | 6,360 |
May 18, 2023 | 55.75 | 55.75 | 55.00 | 55.00 | 50.37 | 1,234 |
May 17, 2023 | 56.17 | 56.17 | 56.17 | 56.17 | 51.43 | - |
May 16, 2023 | 57.00 | 57.00 | 56.17 | 56.17 | 51.43 | 886 |
May 15, 2023 | 57.00 | 57.00 | 56.75 | 56.75 | 51.97 | 834 |
May 12, 2023 | 56.54 | 56.70 | 56.54 | 56.70 | 51.92 | 585 |
May 11, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 51.29 | - |
May 10, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 51.29 | - |
May 9, 2023 | 57.21 | 57.21 | 56.01 | 56.01 | 51.29 | 764 |
May 8, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 53.37 | 160 |
May 5, 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 53.44 | 1,256 |
May 4, 2023 | 57.43 | 58.45 | 56.75 | 57.75 | 52.89 | 1,247 |
May 3, 2023 | 58.80 | 58.80 | 57.14 | 57.14 | 52.33 | 669 |
May 2, 2023 | 57.21 | 57.21 | 57.11 | 57.17 | 52.35 | 698 |
May 1, 2023 | 58.89 | 58.89 | 56.96 | 56.96 | 52.16 | 1,245 |
Apr 28, 2023 | 57.06 | 58.00 | 57.06 | 58.00 | 53.12 | 483 |
Apr 27, 2023 | 57.80 | 57.80 | 57.01 | 57.01 | 52.21 | 461 |
Apr 26, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 52.93 | - |
Apr 25, 2023 | 57.73 | 57.80 | 57.73 | 57.80 | 52.93 | 738 |
Related Tickers
FRT-PC Federal Realty Investment Trust
21.11
-0.28%
ALX Alexander's, Inc.
214.85
+0.31%
RY6.DU Realty Income Corp
49.89
+0.30%
BFS Saul Centers, Inc.
36.30
-0.27%
SRG-PA Seritage Growth Properties
23.77
0.00%
KIM-PM Kimco Realty Corporation
22.79
+0.13%
REG Regency Centers Corporation
59.61
-0.78%
GTY Getty Realty Corp.
27.38
-0.18%
KIM Kimco Realty Corporation
18.53
-0.54%
O-P Realty Income Corporation
24.09
+0.50%