NYSE - Delayed Quote • USD
Saul Centers, Inc. (BFS)
As of 9:54 AM 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 | 36.03 | 36.18 | 35.88 | 35.88 | 35.88 | 1,296 |
Apr 24, 2024 | 36.10 | 36.44 | 36.04 | 36.30 | 36.30 | 38,000 |
Apr 23, 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 36.40 | 55,500 |
Apr 22, 2024 | 36.27 | 36.50 | 36.00 | 36.10 | 36.10 | 69,700 |
Apr 19, 2024 | 35.45 | 36.42 | 35.45 | 36.36 | 36.36 | 53,600 |
Apr 18, 2024 | 35.18 | 35.58 | 35.10 | 35.45 | 35.45 | 37,700 |
Apr 17, 2024 | 35.49 | 35.49 | 34.98 | 35.14 | 35.14 | 48,600 |
Apr 16, 2024 | 35.52 | 35.73 | 35.28 | 35.51 | 35.51 | 42,800 |
Apr 15, 2024 | 36.26 | 36.55 | 35.51 | 35.86 | 35.86 | 42,900 |
Apr 12, 2024 | 0.59 Dividend | |||||
Apr 12, 2024 | 36.45 | 36.45 | 36.03 | 36.24 | 36.24 | 47,600 |
Apr 11, 2024 | 36.50 | 37.28 | 36.29 | 37.04 | 36.45 | 81,000 |
Apr 10, 2024 | 36.54 | 36.82 | 35.87 | 36.23 | 35.65 | 79,800 |
Apr 9, 2024 | 37.37 | 37.74 | 37.13 | 37.25 | 36.66 | 114,500 |
Apr 8, 2024 | 37.30 | 37.57 | 37.26 | 37.37 | 36.77 | 52,900 |
Apr 5, 2024 | 37.41 | 37.51 | 37.22 | 37.29 | 36.70 | 34,400 |
Apr 4, 2024 | 38.30 | 38.51 | 37.42 | 37.54 | 36.94 | 42,000 |
Apr 3, 2024 | 37.15 | 38.02 | 37.15 | 38.00 | 37.39 | 104,600 |
Apr 2, 2024 | 37.73 | 37.73 | 36.96 | 37.37 | 36.77 | 49,200 |
Apr 1, 2024 | 38.51 | 38.51 | 37.67 | 38.01 | 37.40 | 39,000 |
Mar 28, 2024 | 38.57 | 38.57 | 38.09 | 38.49 | 37.88 | 59,100 |
Mar 27, 2024 | 37.59 | 38.20 | 37.59 | 38.12 | 37.51 | 43,000 |
Mar 26, 2024 | 37.30 | 37.44 | 36.88 | 37.26 | 36.67 | 49,400 |
Mar 25, 2024 | 37.29 | 37.65 | 37.01 | 37.17 | 36.58 | 31,600 |
Mar 22, 2024 | 38.04 | 38.04 | 37.19 | 37.27 | 36.68 | 40,900 |
Mar 21, 2024 | 37.86 | 38.11 | 37.44 | 37.90 | 37.30 | 76,000 |
Mar 20, 2024 | 37.04 | 37.83 | 36.97 | 37.75 | 37.15 | 46,500 |
Mar 19, 2024 | 36.71 | 37.36 | 36.37 | 37.10 | 36.51 | 52,400 |
Mar 18, 2024 | 36.80 | 37.37 | 36.62 | 36.85 | 36.26 | 55,000 |
Mar 15, 2024 | 36.87 | 37.08 | 36.31 | 36.82 | 36.23 | 166,800 |
Mar 14, 2024 | 38.57 | 38.70 | 37.00 | 37.15 | 36.56 | 83,900 |
Mar 13, 2024 | 38.84 | 39.13 | 38.50 | 38.72 | 38.10 | 61,400 |
Mar 12, 2024 | 38.75 | 39.23 | 38.48 | 38.94 | 38.32 | 46,700 |
Mar 11, 2024 | 38.69 | 38.84 | 38.44 | 38.83 | 38.21 | 28,200 |
Mar 8, 2024 | 38.17 | 38.73 | 38.06 | 38.61 | 37.99 | 56,600 |
Mar 7, 2024 | 38.26 | 38.26 | 37.57 | 37.92 | 37.32 | 73,300 |
Mar 6, 2024 | 37.24 | 38.10 | 37.24 | 37.90 | 37.30 | 128,100 |
Mar 5, 2024 | 36.95 | 37.41 | 36.77 | 37.10 | 36.51 | 36,500 |
Mar 4, 2024 | 36.98 | 37.37 | 36.83 | 37.18 | 36.59 | 31,700 |
Mar 1, 2024 | 36.42 | 37.21 | 35.54 | 37.12 | 36.53 | 34,700 |
Feb 29, 2024 | 36.19 | 36.41 | 35.67 | 36.19 | 35.61 | 63,100 |
Feb 28, 2024 | 35.32 | 36.08 | 35.18 | 35.78 | 35.21 | 31,600 |
Feb 27, 2024 | 35.24 | 35.55 | 35.17 | 35.45 | 34.89 | 75,100 |
Feb 26, 2024 | 36.00 | 36.01 | 34.87 | 35.14 | 34.58 | 88,800 |
Feb 23, 2024 | 36.02 | 36.36 | 35.98 | 36.09 | 35.52 | 61,000 |
Feb 22, 2024 | 36.39 | 36.39 | 35.93 | 36.14 | 35.56 | 63,300 |
Feb 21, 2024 | 36.68 | 36.84 | 36.45 | 36.51 | 35.93 | 29,600 |
Feb 20, 2024 | 36.91 | 37.25 | 36.56 | 36.65 | 36.07 | 39,100 |
Feb 16, 2024 | 37.41 | 37.64 | 37.24 | 37.24 | 36.65 | 46,700 |
Feb 15, 2024 | 37.58 | 38.04 | 37.50 | 37.81 | 37.21 | 57,200 |
Feb 14, 2024 | 37.77 | 37.77 | 37.09 | 37.34 | 36.75 | 56,400 |
Feb 13, 2024 | 37.48 | 37.83 | 36.95 | 37.25 | 36.66 | 60,600 |
Feb 12, 2024 | 37.95 | 38.65 | 37.95 | 38.44 | 37.83 | 33,300 |
Feb 9, 2024 | 38.07 | 38.30 | 37.62 | 37.95 | 37.35 | 43,200 |
Feb 8, 2024 | 37.40 | 38.07 | 37.26 | 37.96 | 37.36 | 42,900 |
Feb 7, 2024 | 37.55 | 37.68 | 37.25 | 37.27 | 36.68 | 43,700 |
Feb 6, 2024 | 37.34 | 38.01 | 37.34 | 37.82 | 37.22 | 38,900 |
Feb 5, 2024 | 37.23 | 37.77 | 37.02 | 37.43 | 36.83 | 31,800 |
Feb 2, 2024 | 38.31 | 38.31 | 37.60 | 37.71 | 37.11 | 30,400 |
Feb 1, 2024 | 38.30 | 38.97 | 38.08 | 38.89 | 38.27 | 41,000 |
Jan 31, 2024 | 39.34 | 39.49 | 38.26 | 38.26 | 37.65 | 77,300 |
Jan 30, 2024 | 39.14 | 39.40 | 39.06 | 39.17 | 38.55 | 69,000 |
Jan 29, 2024 | 39.64 | 39.70 | 39.17 | 39.40 | 38.77 | 48,200 |
Jan 26, 2024 | 40.08 | 40.22 | 39.69 | 39.71 | 39.08 | 109,200 |
Jan 25, 2024 | 39.73 | 40.10 | 39.68 | 40.04 | 39.40 | 94,500 |
Jan 24, 2024 | 39.49 | 39.49 | 38.79 | 39.07 | 38.45 | 44,000 |
Jan 23, 2024 | 39.60 | 39.60 | 38.68 | 39.05 | 38.43 | 26,400 |
Jan 22, 2024 | 38.95 | 39.50 | 38.95 | 39.21 | 38.59 | 47,200 |
Jan 19, 2024 | 38.33 | 38.84 | 37.97 | 38.81 | 38.19 | 30,800 |
Jan 18, 2024 | 38.20 | 38.25 | 37.74 | 38.09 | 37.48 | 25,200 |
Jan 17, 2024 | 38.18 | 38.82 | 37.66 | 38.05 | 37.44 | 38,400 |
Jan 16, 2024 | 38.81 | 38.90 | 38.44 | 38.70 | 38.08 | 39,100 |
Jan 12, 2024 | 0.59 Dividend | |||||
Jan 12, 2024 | 40.05 | 40.05 | 38.80 | 39.11 | 38.49 | 27,700 |
Jan 11, 2024 | 39.00 | 40.41 | 38.85 | 40.05 | 38.83 | 96,800 |
Jan 10, 2024 | 38.94 | 39.35 | 38.85 | 39.07 | 37.88 | 47,900 |
Jan 9, 2024 | 39.33 | 39.72 | 39.04 | 39.13 | 37.94 | 58,300 |
Jan 8, 2024 | 39.46 | 39.93 | 39.29 | 39.77 | 38.56 | 38,200 |
Jan 5, 2024 | 38.97 | 39.41 | 38.80 | 39.34 | 38.14 | 36,300 |
Jan 4, 2024 | 39.14 | 39.50 | 39.12 | 39.33 | 38.13 | 42,400 |
Jan 3, 2024 | 39.25 | 39.25 | 38.50 | 39.08 | 37.89 | 99,200 |
Jan 2, 2024 | 39.21 | 39.58 | 39.06 | 39.34 | 38.14 | 43,200 |
Dec 29, 2023 | 40.14 | 40.14 | 39.26 | 39.27 | 38.08 | 53,100 |
Dec 28, 2023 | 40.35 | 40.44 | 40.15 | 40.30 | 39.07 | 38,100 |
Dec 27, 2023 | 40.32 | 40.69 | 40.05 | 40.31 | 39.08 | 37,800 |
Dec 26, 2023 | 40.41 | 40.52 | 40.31 | 40.42 | 39.19 | 20,300 |
Dec 22, 2023 | 40.46 | 40.56 | 39.95 | 40.18 | 38.96 | 74,900 |
Dec 21, 2023 | 40.09 | 40.41 | 39.81 | 40.31 | 39.08 | 44,900 |
Dec 20, 2023 | 40.40 | 41.03 | 39.81 | 39.90 | 38.69 | 58,000 |
Dec 19, 2023 | 39.97 | 40.66 | 39.96 | 40.43 | 39.20 | 44,400 |
Dec 18, 2023 | 39.75 | 39.98 | 39.38 | 39.58 | 38.38 | 41,100 |
Dec 15, 2023 | 40.74 | 40.79 | 39.37 | 39.64 | 38.43 | 203,400 |
Dec 14, 2023 | 40.50 | 41.04 | 40.42 | 40.68 | 39.44 | 79,300 |
Dec 13, 2023 | 38.95 | 40.33 | 38.85 | 40.14 | 38.92 | 102,100 |
Dec 12, 2023 | 39.30 | 39.42 | 38.77 | 39.07 | 37.88 | 25,600 |
Dec 11, 2023 | 39.25 | 39.57 | 38.98 | 39.21 | 38.02 | 28,900 |
Dec 8, 2023 | 39.27 | 39.27 | 38.42 | 39.13 | 37.94 | 36,800 |
Dec 7, 2023 | 39.53 | 39.53 | 39.22 | 39.32 | 38.12 | 20,400 |
Dec 6, 2023 | 39.92 | 40.02 | 39.14 | 39.21 | 38.02 | 29,200 |
Dec 5, 2023 | 39.70 | 39.73 | 38.92 | 39.52 | 38.32 | 17,000 |
Dec 4, 2023 | 38.12 | 39.76 | 38.05 | 39.70 | 38.49 | 36,300 |
Dec 1, 2023 | 37.02 | 38.63 | 36.95 | 38.35 | 37.18 | 44,300 |
Nov 30, 2023 | 36.53 | 37.01 | 36.41 | 36.95 | 35.83 | 56,800 |
Nov 29, 2023 | 36.78 | 37.29 | 36.21 | 36.44 | 35.33 | 18,000 |
Nov 28, 2023 | 35.98 | 36.46 | 35.67 | 36.36 | 35.25 | 28,100 |
Nov 27, 2023 | 36.06 | 36.36 | 35.58 | 36.16 | 35.06 | 25,700 |
Nov 24, 2023 | 35.68 | 36.12 | 35.60 | 36.02 | 34.92 | 10,700 |
Nov 22, 2023 | 36.17 | 36.61 | 35.71 | 35.81 | 34.72 | 16,000 |
Nov 21, 2023 | 35.76 | 35.87 | 35.27 | 35.84 | 34.75 | 29,200 |
Nov 20, 2023 | 35.96 | 36.10 | 35.55 | 35.97 | 34.88 | 19,400 |
Nov 17, 2023 | 36.56 | 36.56 | 35.89 | 35.96 | 34.87 | 41,600 |
Nov 16, 2023 | 36.48 | 36.50 | 36.06 | 36.08 | 34.98 | 22,400 |
Nov 15, 2023 | 37.32 | 37.50 | 36.79 | 36.88 | 35.76 | 30,000 |
Nov 14, 2023 | 36.29 | 37.25 | 36.09 | 37.14 | 36.01 | 34,700 |
Nov 13, 2023 | 34.80 | 35.27 | 34.53 | 35.05 | 33.98 | 21,400 |
Nov 10, 2023 | 35.14 | 35.33 | 34.53 | 35.12 | 34.05 | 33,900 |
Nov 9, 2023 | 35.69 | 35.69 | 34.49 | 34.81 | 33.75 | 32,100 |
Nov 8, 2023 | 35.49 | 35.68 | 34.99 | 35.46 | 34.38 | 33,600 |
Nov 7, 2023 | 36.11 | 36.11 | 35.38 | 35.61 | 34.53 | 37,700 |
Nov 6, 2023 | 36.56 | 36.56 | 36.06 | 36.18 | 35.08 | 39,500 |
Nov 3, 2023 | 36.76 | 37.16 | 35.65 | 36.84 | 35.72 | 37,800 |
Nov 2, 2023 | 35.64 | 36.25 | 35.50 | 36.18 | 35.08 | 27,900 |
Nov 1, 2023 | 34.83 | 35.27 | 34.69 | 35.13 | 34.06 | 30,100 |
Oct 31, 2023 | 34.33 | 34.82 | 33.95 | 34.77 | 33.71 | 40,300 |
Oct 30, 2023 | 34.47 | 34.64 | 33.88 | 34.02 | 32.98 | 38,100 |
Oct 27, 2023 | 34.65 | 34.65 | 33.79 | 34.09 | 33.05 | 31,900 |
Oct 26, 2023 | 33.99 | 34.75 | 33.99 | 34.75 | 33.69 | 54,900 |
Oct 25, 2023 | 33.94 | 33.98 | 33.70 | 33.76 | 32.73 | 18,400 |
Oct 24, 2023 | 33.69 | 34.25 | 33.69 | 34.15 | 33.11 | 35,600 |
Oct 23, 2023 | 33.90 | 34.32 | 33.56 | 33.79 | 32.76 | 43,100 |
Oct 20, 2023 | 34.72 | 34.93 | 34.18 | 34.22 | 33.18 | 30,600 |
Oct 19, 2023 | 34.28 | 35.00 | 34.28 | 34.50 | 33.45 | 54,100 |
Oct 18, 2023 | 34.41 | 34.83 | 34.13 | 34.59 | 33.54 | 27,400 |
Oct 17, 2023 | 33.97 | 35.05 | 33.97 | 34.82 | 33.76 | 48,900 |
Oct 16, 2023 | 34.29 | 34.45 | 34.05 | 34.24 | 33.20 | 35,700 |
Oct 13, 2023 | 0.59 Dividend | |||||
Oct 13, 2023 | 34.61 | 34.61 | 33.84 | 33.94 | 32.91 | 32,700 |
Oct 12, 2023 | 35.24 | 35.24 | 34.57 | 35.02 | 33.38 | 35,700 |
Oct 11, 2023 | 34.90 | 35.24 | 34.73 | 35.07 | 33.43 | 32,400 |
Oct 10, 2023 | 35.14 | 35.42 | 34.64 | 34.68 | 33.06 | 65,300 |
Oct 9, 2023 | 34.56 | 35.39 | 34.56 | 35.08 | 33.44 | 20,000 |
Oct 6, 2023 | 34.58 | 34.98 | 34.13 | 34.55 | 32.93 | 27,500 |
Oct 5, 2023 | 34.31 | 34.86 | 34.24 | 34.78 | 33.15 | 34,100 |
Oct 4, 2023 | 34.09 | 34.51 | 33.73 | 34.43 | 32.82 | 36,900 |
Oct 3, 2023 | 34.71 | 35.30 | 33.72 | 34.17 | 32.57 | 35,700 |
Oct 2, 2023 | 35.25 | 35.50 | 34.09 | 34.63 | 33.01 | 74,200 |
Sep 29, 2023 | 35.74 | 35.88 | 35.04 | 35.27 | 33.62 | 50,600 |
Sep 28, 2023 | 35.16 | 36.05 | 35.16 | 35.57 | 33.91 | 67,400 |
Sep 27, 2023 | 36.05 | 36.35 | 35.32 | 35.37 | 33.72 | 36,100 |
Sep 26, 2023 | 36.50 | 36.50 | 35.80 | 35.87 | 34.19 | 24,100 |
Sep 25, 2023 | 36.47 | 36.80 | 36.32 | 36.65 | 34.94 | 29,900 |
Sep 22, 2023 | 36.67 | 37.28 | 36.36 | 36.85 | 35.13 | 37,000 |
Sep 21, 2023 | 36.62 | 36.62 | 36.16 | 36.29 | 34.59 | 28,000 |
Sep 20, 2023 | 37.04 | 37.36 | 36.77 | 36.87 | 35.15 | 46,200 |
Sep 19, 2023 | 36.93 | 36.93 | 36.42 | 36.72 | 35.00 | 33,000 |
Sep 18, 2023 | 37.35 | 37.51 | 36.68 | 36.79 | 35.07 | 25,300 |
Sep 15, 2023 | 37.53 | 37.53 | 37.09 | 37.24 | 35.50 | 184,000 |
Sep 14, 2023 | 36.91 | 37.78 | 36.67 | 37.71 | 35.95 | 31,100 |
Sep 13, 2023 | 37.00 | 37.14 | 36.59 | 36.72 | 35.00 | 31,800 |
Sep 12, 2023 | 37.31 | 37.53 | 37.10 | 37.27 | 35.53 | 24,000 |
Sep 11, 2023 | 37.47 | 37.93 | 37.27 | 37.37 | 35.62 | 33,700 |
Sep 8, 2023 | 37.19 | 37.70 | 36.92 | 37.52 | 35.77 | 29,700 |
Sep 7, 2023 | 36.66 | 37.41 | 36.66 | 36.94 | 35.21 | 35,800 |
Sep 6, 2023 | 36.53 | 37.07 | 36.30 | 36.93 | 35.20 | 25,200 |
Sep 5, 2023 | 37.00 | 37.14 | 36.02 | 36.42 | 34.72 | 41,900 |
Sep 1, 2023 | 37.79 | 38.00 | 37.10 | 37.19 | 35.45 | 33,900 |
Aug 31, 2023 | 37.43 | 37.99 | 37.43 | 37.56 | 35.80 | 37,000 |
Aug 30, 2023 | 37.32 | 37.71 | 37.32 | 37.48 | 35.73 | 35,000 |
Aug 29, 2023 | 36.97 | 37.44 | 36.97 | 37.32 | 35.57 | 14,600 |
Aug 28, 2023 | 36.51 | 37.68 | 36.36 | 37.34 | 35.59 | 37,600 |
Aug 25, 2023 | 36.80 | 36.80 | 36.40 | 36.43 | 34.73 | 20,700 |
Aug 24, 2023 | 36.62 | 37.41 | 36.44 | 36.49 | 34.78 | 30,400 |
Aug 23, 2023 | 36.04 | 36.90 | 35.98 | 36.87 | 35.15 | 25,800 |
Aug 22, 2023 | 35.69 | 36.44 | 35.69 | 36.15 | 34.46 | 21,000 |
Aug 21, 2023 | 36.68 | 37.02 | 35.93 | 36.26 | 34.56 | 21,600 |
Aug 18, 2023 | 36.50 | 37.14 | 36.47 | 36.83 | 35.11 | 30,700 |
Aug 17, 2023 | 37.08 | 37.58 | 36.76 | 36.82 | 35.10 | 23,900 |
Aug 16, 2023 | 37.84 | 37.91 | 37.18 | 37.23 | 35.49 | 16,500 |
Aug 15, 2023 | 37.77 | 38.11 | 37.62 | 37.65 | 35.89 | 25,100 |
Aug 14, 2023 | 38.81 | 38.82 | 37.98 | 38.36 | 36.57 | 32,000 |
Aug 11, 2023 | 38.06 | 38.81 | 37.96 | 38.76 | 36.95 | 20,600 |
Aug 10, 2023 | 37.70 | 38.46 | 37.49 | 37.65 | 35.89 | 30,800 |
Aug 9, 2023 | 37.43 | 37.96 | 37.09 | 37.75 | 35.98 | 20,600 |
Aug 8, 2023 | 37.21 | 37.60 | 37.15 | 37.49 | 35.74 | 18,100 |
Aug 7, 2023 | 36.67 | 38.10 | 36.67 | 37.78 | 36.01 | 35,500 |
Aug 4, 2023 | 38.00 | 38.06 | 36.02 | 36.56 | 34.85 | 31,800 |
Aug 3, 2023 | 37.78 | 38.26 | 37.64 | 37.94 | 36.17 | 63,400 |
Aug 2, 2023 | 38.16 | 38.43 | 37.93 | 38.10 | 36.32 | 32,700 |
Aug 1, 2023 | 38.30 | 38.55 | 38.13 | 38.40 | 36.60 | 20,000 |
Jul 31, 2023 | 39.10 | 39.42 | 38.41 | 38.55 | 36.75 | 30,300 |
Jul 28, 2023 | 38.51 | 38.95 | 38.27 | 38.80 | 36.99 | 47,400 |
Jul 27, 2023 | 39.14 | 39.14 | 38.17 | 38.22 | 36.43 | 25,400 |
Jul 26, 2023 | 38.16 | 38.99 | 38.16 | 38.90 | 37.08 | 21,900 |
Jul 25, 2023 | 38.28 | 38.65 | 38.11 | 38.44 | 36.64 | 21,500 |
Jul 24, 2023 | 38.56 | 38.56 | 38.22 | 38.52 | 36.72 | 18,600 |
Jul 21, 2023 | 38.17 | 38.33 | 37.90 | 38.16 | 36.38 | 43,000 |
Jul 20, 2023 | 38.25 | 38.25 | 37.82 | 38.00 | 36.22 | 41,900 |
Jul 19, 2023 | 38.16 | 38.49 | 38.08 | 38.23 | 36.44 | 30,400 |
Jul 18, 2023 | 37.91 | 38.26 | 37.25 | 38.16 | 36.38 | 35,800 |
Jul 17, 2023 | 37.60 | 38.34 | 37.46 | 37.97 | 36.19 | 28,000 |
Jul 14, 2023 | 0.59 Dividend | |||||
Jul 14, 2023 | 38.71 | 38.75 | 37.67 | 37.85 | 36.08 | 47,100 |
Jul 13, 2023 | 39.27 | 39.73 | 38.77 | 39.70 | 37.28 | 79,100 |
Jul 12, 2023 | 38.50 | 39.47 | 38.50 | 38.91 | 36.54 | 77,700 |
Jul 11, 2023 | 36.89 | 38.18 | 36.63 | 38.15 | 35.83 | 57,900 |
Jul 10, 2023 | 35.85 | 36.79 | 35.85 | 36.63 | 34.40 | 30,700 |
Jul 7, 2023 | 35.92 | 36.70 | 35.92 | 36.10 | 33.90 | 39,000 |
Jul 6, 2023 | 36.10 | 36.39 | 35.31 | 36.10 | 33.90 | 50,300 |
Jul 5, 2023 | 37.09 | 37.18 | 36.27 | 36.46 | 34.24 | 38,800 |
Jul 3, 2023 | 36.60 | 37.33 | 36.38 | 37.14 | 34.88 | 15,900 |
Jun 30, 2023 | 37.40 | 37.81 | 36.08 | 36.83 | 34.59 | 65,000 |
Jun 29, 2023 | 36.36 | 37.50 | 36.36 | 37.26 | 34.99 | 38,800 |
Jun 28, 2023 | 36.35 | 36.49 | 36.06 | 36.25 | 34.04 | 17,600 |
Jun 27, 2023 | 36.70 | 36.80 | 36.26 | 36.32 | 34.11 | 25,200 |
Jun 26, 2023 | 35.34 | 36.69 | 35.31 | 36.40 | 34.18 | 39,700 |
Jun 23, 2023 | 35.02 | 35.63 | 34.64 | 35.60 | 33.43 | 154,600 |
Jun 22, 2023 | 35.74 | 35.74 | 35.06 | 35.60 | 33.43 | 35,600 |
Jun 21, 2023 | 36.75 | 36.75 | 35.80 | 35.85 | 33.67 | 25,200 |
Jun 20, 2023 | 37.11 | 37.25 | 36.40 | 36.87 | 34.62 | 52,700 |
Jun 16, 2023 | 37.54 | 37.54 | 36.82 | 37.53 | 35.24 | 118,100 |
Jun 15, 2023 | 36.62 | 37.28 | 36.26 | 37.28 | 35.01 | 31,100 |
Jun 14, 2023 | 37.08 | 37.15 | 36.50 | 36.76 | 34.52 | 34,700 |
Jun 13, 2023 | 37.52 | 37.83 | 36.60 | 36.89 | 34.64 | 37,500 |
Jun 12, 2023 | 37.76 | 37.76 | 37.26 | 37.56 | 35.27 | 35,000 |
Jun 9, 2023 | 38.02 | 38.02 | 37.54 | 37.91 | 35.60 | 24,300 |
Jun 8, 2023 | 38.01 | 38.18 | 37.24 | 38.18 | 35.85 | 37,000 |
Jun 7, 2023 | 36.47 | 38.19 | 36.47 | 37.95 | 35.64 | 51,700 |
Jun 6, 2023 | 35.10 | 36.35 | 34.87 | 36.11 | 33.91 | 40,200 |
Jun 5, 2023 | 35.17 | 35.24 | 34.57 | 35.00 | 32.87 | 23,500 |
Jun 2, 2023 | 34.66 | 35.80 | 34.59 | 35.75 | 33.57 | 43,600 |
Jun 1, 2023 | 34.04 | 34.10 | 33.50 | 34.08 | 32.00 | 41,200 |
May 31, 2023 | 33.69 | 34.11 | 33.48 | 33.81 | 31.75 | 126,400 |
May 30, 2023 | 34.10 | 34.30 | 33.64 | 34.03 | 31.96 | 30,900 |
May 26, 2023 | 33.95 | 34.16 | 33.55 | 34.10 | 32.02 | 21,500 |
May 25, 2023 | 34.09 | 34.38 | 33.40 | 33.73 | 31.67 | 27,500 |
May 24, 2023 | 35.10 | 35.10 | 34.22 | 34.38 | 32.29 | 39,400 |
May 23, 2023 | 34.91 | 35.66 | 34.91 | 35.32 | 33.17 | 31,000 |
May 22, 2023 | 34.76 | 35.17 | 34.33 | 35.07 | 32.93 | 31,700 |
May 19, 2023 | 35.91 | 35.91 | 34.27 | 34.74 | 32.62 | 39,200 |
May 18, 2023 | 34.90 | 35.60 | 34.57 | 35.49 | 33.33 | 47,700 |
May 17, 2023 | 34.35 | 35.03 | 34.02 | 35.00 | 32.87 | 36,800 |
May 16, 2023 | 33.84 | 34.15 | 33.81 | 34.01 | 31.94 | 27,200 |
May 15, 2023 | 34.00 | 34.14 | 33.59 | 34.06 | 31.98 | 32,200 |
May 12, 2023 | 33.86 | 34.30 | 33.31 | 33.79 | 31.73 | 37,000 |
May 11, 2023 | 33.50 | 33.66 | 33.05 | 33.47 | 31.43 | 38,100 |
May 10, 2023 | 33.52 | 34.06 | 33.00 | 33.98 | 31.91 | 47,600 |
May 9, 2023 | 32.76 | 33.47 | 32.58 | 33.06 | 31.05 | 46,500 |
May 8, 2023 | 32.88 | 33.40 | 32.86 | 33.09 | 31.07 | 37,100 |
May 5, 2023 | 33.51 | 34.07 | 32.13 | 33.67 | 31.62 | 47,200 |
May 4, 2023 | 34.94 | 35.36 | 34.56 | 35.36 | 33.21 | 29,700 |
May 3, 2023 | 34.57 | 35.45 | 34.56 | 34.98 | 32.85 | 45,300 |
May 2, 2023 | 35.30 | 35.30 | 33.96 | 34.30 | 32.21 | 47,200 |
May 1, 2023 | 35.68 | 36.34 | 35.46 | 35.70 | 33.52 | 25,600 |
Apr 28, 2023 | 35.50 | 36.50 | 35.50 | 36.03 | 33.83 | 26,100 |
Apr 27, 2023 | 35.40 | 35.92 | 35.04 | 35.32 | 33.17 | 25,700 |
Apr 26, 2023 | 35.31 | 35.89 | 34.83 | 35.19 | 33.05 | 35,700 |
Apr 25, 2023 | 35.66 | 35.96 | 35.40 | 35.71 | 33.53 | 38,300 |
Related Tickers
AKR Acadia Realty Trust
17.26
-1.15%
KRG Kite Realty Group Trust
21.43
-1.34%
ALX Alexander's, Inc.
214.85
0.00%
GTY Getty Realty Corp.
27.08
-1.10%
ROIC Retail Opportunity Investments Corp.
12.18
-1.77%
BRX Brixmor Property Group Inc.
21.57
-0.87%
REG Regency Centers Corporation
58.79
-1.37%
SPG-PJ Simon Property Group, Inc.
56.11
-2.84%
UE Urban Edge Properties
16.55
-1.02%
IVT InvenTrust Properties Corp.
25.15
-1.10%