NYSE • USD
Cousins Properties Incorporated (CUZ)
At close: April 25 at 4:00 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 25, 2024 | 22.78 | 23.07 | 22.61 | 23.04 | 23.04 | 1,839,100 |
Apr 24, 2024 | 22.52 | 23.14 | 22.44 | 23.12 | 23.12 | 1,364,100 |
Apr 23, 2024 | 22.37 | 22.88 | 22.32 | 22.70 | 22.70 | 1,419,700 |
Apr 22, 2024 | 22.21 | 22.51 | 22.05 | 22.38 | 22.38 | 1,123,700 |
Apr 19, 2024 | 22.06 | 22.36 | 21.99 | 22.17 | 22.17 | 926,300 |
Apr 18, 2024 | 22.08 | 22.13 | 21.77 | 22.04 | 22.04 | 740,500 |
Apr 17, 2024 | 21.79 | 22.20 | 21.72 | 21.90 | 21.90 | 1,078,400 |
Apr 16, 2024 | 21.87 | 21.99 | 21.58 | 21.74 | 21.74 | 993,400 |
Apr 15, 2024 | 22.56 | 22.66 | 21.96 | 22.07 | 22.07 | 1,202,400 |
Apr 12, 2024 | 22.72 | 22.79 | 22.33 | 22.49 | 22.49 | 1,324,700 |
Apr 11, 2024 | 22.74 | 22.95 | 22.47 | 22.81 | 22.81 | 1,413,800 |
Apr 10, 2024 | 22.69 | 22.80 | 22.29 | 22.50 | 22.50 | 1,435,000 |
Apr 9, 2024 | 23.23 | 23.70 | 23.20 | 23.61 | 23.61 | 1,199,000 |
Apr 8, 2024 | 22.90 | 23.21 | 22.79 | 23.18 | 23.18 | 912,000 |
Apr 5, 2024 | 22.43 | 22.72 | 22.39 | 22.56 | 22.56 | 987,600 |
Apr 4, 2024 | 22.98 | 23.13 | 22.50 | 22.61 | 22.61 | 1,338,200 |
Apr 3, 2024 | 0.32 Dividend | |||||
Apr 3, 2024 | 22.39 | 22.76 | 22.39 | 22.71 | 22.71 | 1,155,100 |
Apr 2, 2024 | 22.80 | 22.93 | 22.55 | 22.84 | 22.52 | 1,447,000 |
Apr 1, 2024 | 24.14 | 24.14 | 23.14 | 23.15 | 22.83 | 1,395,000 |
Mar 28, 2024 | 23.65 | 24.09 | 23.65 | 24.04 | 23.70 | 1,222,700 |
Mar 27, 2024 | 23.14 | 23.77 | 22.95 | 23.57 | 23.24 | 2,002,500 |
Mar 26, 2024 | 23.26 | 23.26 | 22.79 | 22.81 | 22.49 | 1,785,300 |
Mar 25, 2024 | 23.07 | 23.32 | 23.02 | 23.15 | 22.83 | 1,864,800 |
Mar 22, 2024 | 23.90 | 23.94 | 22.93 | 23.02 | 22.70 | 2,004,900 |
Mar 21, 2024 | 24.00 | 24.33 | 23.61 | 23.84 | 23.51 | 2,576,200 |
Mar 20, 2024 | 22.95 | 23.87 | 22.89 | 23.76 | 23.43 | 1,402,600 |
Mar 19, 2024 | 23.09 | 23.34 | 22.91 | 23.11 | 22.79 | 1,324,300 |
Mar 18, 2024 | 23.30 | 23.36 | 23.10 | 23.20 | 22.87 | 1,135,400 |
Mar 15, 2024 | 22.78 | 23.25 | 22.78 | 23.23 | 22.90 | 2,257,300 |
Mar 14, 2024 | 23.31 | 23.35 | 22.69 | 23.02 | 22.70 | 1,136,700 |
Mar 13, 2024 | 23.25 | 23.68 | 23.25 | 23.50 | 23.17 | 1,122,600 |
Mar 12, 2024 | 23.47 | 23.81 | 23.22 | 23.32 | 22.99 | 1,735,100 |
Mar 11, 2024 | 23.53 | 23.78 | 23.39 | 23.59 | 23.26 | 1,254,800 |
Mar 8, 2024 | 23.95 | 24.25 | 23.69 | 23.71 | 23.38 | 1,481,100 |
Mar 7, 2024 | 23.92 | 24.12 | 23.41 | 23.63 | 23.30 | 1,133,200 |
Mar 6, 2024 | 23.91 | 24.02 | 23.58 | 23.72 | 23.39 | 2,954,800 |
Mar 5, 2024 | 23.24 | 24.02 | 23.15 | 23.74 | 23.41 | 1,723,500 |
Mar 4, 2024 | 23.28 | 23.50 | 22.82 | 23.44 | 23.11 | 955,700 |
Mar 1, 2024 | 22.74 | 23.44 | 22.60 | 23.27 | 22.94 | 2,959,000 |
Feb 29, 2024 | 22.91 | 23.26 | 22.61 | 22.81 | 22.49 | 3,421,800 |
Feb 28, 2024 | 22.62 | 23.06 | 22.59 | 22.63 | 22.31 | 1,743,900 |
Feb 27, 2024 | 22.84 | 23.04 | 22.66 | 22.84 | 22.52 | 1,408,600 |
Feb 26, 2024 | 22.73 | 22.88 | 22.50 | 22.58 | 22.26 | 1,451,800 |
Feb 23, 2024 | 23.09 | 23.13 | 22.80 | 22.84 | 22.52 | 1,042,900 |
Feb 22, 2024 | 23.57 | 23.58 | 23.08 | 23.10 | 22.78 | 1,377,300 |
Feb 21, 2024 | 23.19 | 23.50 | 23.13 | 23.50 | 23.17 | 1,129,000 |
Feb 20, 2024 | 23.19 | 23.37 | 23.04 | 23.35 | 23.02 | 822,000 |
Feb 16, 2024 | 23.20 | 23.90 | 23.05 | 23.61 | 23.28 | 1,708,600 |
Feb 15, 2024 | 22.83 | 23.71 | 22.71 | 23.66 | 23.33 | 1,250,900 |
Feb 14, 2024 | 22.70 | 22.78 | 22.43 | 22.60 | 22.28 | 1,447,600 |
Feb 13, 2024 | 22.77 | 22.89 | 22.17 | 22.40 | 22.09 | 2,455,700 |
Feb 12, 2024 | 23.02 | 23.84 | 23.02 | 23.73 | 23.40 | 1,756,600 |
Feb 9, 2024 | 22.86 | 23.15 | 22.79 | 22.88 | 22.56 | 1,995,900 |
Feb 8, 2024 | 22.30 | 23.12 | 22.07 | 22.90 | 22.58 | 3,902,200 |
Feb 7, 2024 | 21.90 | 22.09 | 21.60 | 21.97 | 21.66 | 2,833,000 |
Feb 6, 2024 | 21.79 | 22.15 | 21.66 | 21.84 | 21.53 | 2,706,900 |
Feb 5, 2024 | 21.95 | 22.13 | 21.68 | 21.87 | 21.56 | 1,152,300 |
Feb 2, 2024 | 22.40 | 22.49 | 22.19 | 22.36 | 22.05 | 1,958,700 |
Feb 1, 2024 | 22.93 | 22.93 | 22.26 | 22.86 | 22.54 | 2,762,200 |
Jan 31, 2024 | 23.54 | 23.62 | 22.79 | 22.91 | 22.59 | 1,966,300 |
Jan 30, 2024 | 23.38 | 23.67 | 23.20 | 23.58 | 23.25 | 1,880,100 |
Jan 29, 2024 | 23.20 | 23.65 | 23.08 | 23.57 | 23.24 | 912,500 |
Jan 26, 2024 | 23.28 | 23.45 | 23.16 | 23.20 | 22.87 | 803,000 |
Jan 25, 2024 | 23.38 | 23.47 | 23.00 | 23.21 | 22.88 | 1,072,000 |
Jan 24, 2024 | 23.63 | 23.63 | 22.86 | 22.95 | 22.63 | 1,714,900 |
Jan 23, 2024 | 23.90 | 24.05 | 23.15 | 23.21 | 22.88 | 1,767,600 |
Jan 22, 2024 | 23.61 | 23.79 | 23.48 | 23.65 | 23.32 | 1,101,600 |
Jan 19, 2024 | 23.13 | 23.52 | 22.83 | 23.42 | 23.09 | 1,069,400 |
Jan 18, 2024 | 23.01 | 23.10 | 22.55 | 22.92 | 22.60 | 1,537,500 |
Jan 17, 2024 | 23.01 | 23.32 | 22.43 | 22.90 | 22.58 | 1,665,900 |
Jan 16, 2024 | 23.68 | 23.79 | 23.42 | 23.62 | 23.29 | 1,175,100 |
Jan 12, 2024 | 24.32 | 24.47 | 24.00 | 24.02 | 23.68 | 745,400 |
Jan 11, 2024 | 24.42 | 24.51 | 23.81 | 23.97 | 23.63 | 1,238,000 |
Jan 10, 2024 | 24.51 | 24.83 | 24.46 | 24.59 | 24.25 | 945,700 |
Jan 9, 2024 | 24.21 | 24.58 | 24.00 | 24.47 | 24.13 | 1,424,600 |
Jan 8, 2024 | 24.28 | 24.62 | 24.17 | 24.53 | 24.19 | 1,156,900 |
Jan 5, 2024 | 23.64 | 24.61 | 23.45 | 24.39 | 24.05 | 3,137,100 |
Jan 4, 2024 | 23.76 | 24.15 | 23.64 | 23.87 | 23.54 | 1,112,500 |
Jan 3, 2024 | 0.32 Dividend | |||||
Jan 3, 2024 | 23.98 | 24.38 | 23.65 | 23.88 | 23.55 | 4,033,000 |
Jan 2, 2024 | 24.38 | 24.97 | 24.30 | 24.71 | 24.05 | 1,321,600 |
Dec 29, 2023 | 24.55 | 24.65 | 24.35 | 24.35 | 23.70 | 1,326,900 |
Dec 28, 2023 | 24.36 | 24.76 | 24.36 | 24.74 | 24.08 | 1,125,700 |
Dec 27, 2023 | 24.50 | 24.60 | 24.30 | 24.55 | 23.89 | 1,107,900 |
Dec 26, 2023 | 24.15 | 24.58 | 23.97 | 24.49 | 23.83 | 664,600 |
Dec 22, 2023 | 24.23 | 24.51 | 23.83 | 24.00 | 23.36 | 786,300 |
Dec 21, 2023 | 24.19 | 24.23 | 23.68 | 24.04 | 23.40 | 1,280,300 |
Dec 20, 2023 | 24.04 | 24.76 | 23.88 | 23.90 | 23.26 | 1,474,500 |
Dec 19, 2023 | 24.19 | 24.29 | 23.97 | 24.03 | 23.39 | 1,807,200 |
Dec 18, 2023 | 24.33 | 24.33 | 23.79 | 24.00 | 23.36 | 1,407,300 |
Dec 15, 2023 | 24.73 | 24.96 | 24.01 | 24.17 | 23.52 | 3,228,800 |
Dec 14, 2023 | 24.53 | 25.19 | 24.37 | 24.80 | 24.14 | 2,221,700 |
Dec 13, 2023 | 22.43 | 23.87 | 22.33 | 23.66 | 23.03 | 1,881,800 |
Dec 12, 2023 | 22.47 | 22.53 | 22.22 | 22.45 | 21.85 | 2,132,700 |
Dec 11, 2023 | 22.30 | 22.64 | 22.27 | 22.52 | 21.92 | 1,632,000 |
Dec 8, 2023 | 22.03 | 22.49 | 21.89 | 22.46 | 21.86 | 1,353,800 |
Dec 7, 2023 | 21.85 | 22.25 | 21.76 | 22.20 | 21.61 | 1,518,900 |
Dec 6, 2023 | 21.92 | 22.40 | 21.81 | 21.88 | 21.29 | 1,546,100 |
Dec 5, 2023 | 22.21 | 22.31 | 21.60 | 21.63 | 21.05 | 2,289,200 |
Dec 4, 2023 | 21.81 | 22.39 | 21.70 | 22.34 | 21.74 | 1,637,100 |
Dec 1, 2023 | 20.43 | 22.10 | 20.30 | 21.98 | 21.39 | 2,124,400 |
Nov 30, 2023 | 20.47 | 20.70 | 20.35 | 20.52 | 19.97 | 1,949,500 |
Nov 29, 2023 | 20.61 | 21.25 | 20.41 | 20.45 | 19.90 | 1,525,800 |
Nov 28, 2023 | 19.70 | 20.38 | 19.48 | 20.30 | 19.76 | 1,436,200 |
Nov 27, 2023 | 19.64 | 19.92 | 19.52 | 19.76 | 19.23 | 945,300 |
Nov 24, 2023 | 19.85 | 19.92 | 19.61 | 19.78 | 19.25 | 421,800 |
Nov 22, 2023 | 19.89 | 19.96 | 19.70 | 19.85 | 19.32 | 762,400 |
Nov 21, 2023 | 19.87 | 19.90 | 19.45 | 19.64 | 19.11 | 1,283,700 |
Nov 20, 2023 | 19.89 | 20.07 | 19.65 | 20.07 | 19.53 | 941,800 |
Nov 17, 2023 | 20.07 | 20.17 | 19.81 | 19.98 | 19.44 | 834,700 |
Nov 16, 2023 | 20.29 | 20.37 | 19.74 | 19.79 | 19.26 | 1,095,500 |
Nov 15, 2023 | 20.13 | 21.06 | 20.09 | 20.36 | 19.81 | 1,823,600 |
Nov 14, 2023 | 19.23 | 20.49 | 19.20 | 20.18 | 19.64 | 1,866,000 |
Nov 13, 2023 | 18.33 | 18.38 | 17.85 | 18.32 | 17.83 | 1,220,200 |
Nov 10, 2023 | 18.60 | 18.63 | 18.24 | 18.57 | 18.07 | 1,392,300 |
Nov 9, 2023 | 19.24 | 19.25 | 18.27 | 18.46 | 17.97 | 1,663,500 |
Nov 8, 2023 | 19.29 | 19.39 | 18.95 | 19.09 | 18.58 | 1,339,900 |
Nov 7, 2023 | 19.45 | 19.50 | 19.15 | 19.20 | 18.69 | 1,943,800 |
Nov 6, 2023 | 19.70 | 19.85 | 19.48 | 19.59 | 19.07 | 1,421,000 |
Nov 3, 2023 | 19.58 | 20.14 | 19.52 | 19.88 | 19.35 | 1,509,500 |
Nov 2, 2023 | 18.51 | 19.13 | 18.41 | 19.08 | 18.57 | 1,379,000 |
Nov 1, 2023 | 17.88 | 18.11 | 17.59 | 17.96 | 17.48 | 1,738,900 |
Oct 31, 2023 | 18.15 | 18.24 | 17.64 | 17.87 | 17.39 | 2,316,600 |
Oct 30, 2023 | 18.12 | 18.50 | 17.63 | 17.92 | 17.44 | 2,544,100 |
Oct 27, 2023 | 17.40 | 18.17 | 17.40 | 17.88 | 17.40 | 2,999,400 |
Oct 26, 2023 | 17.70 | 18.04 | 17.67 | 17.83 | 17.35 | 2,333,000 |
Oct 25, 2023 | 18.08 | 18.16 | 17.41 | 17.61 | 17.14 | 3,357,500 |
Oct 24, 2023 | 18.22 | 18.37 | 18.09 | 18.26 | 17.77 | 2,774,000 |
Oct 23, 2023 | 18.24 | 18.35 | 18.04 | 18.10 | 17.62 | 1,996,200 |
Oct 20, 2023 | 18.48 | 18.58 | 18.30 | 18.37 | 17.88 | 1,391,700 |
Oct 19, 2023 | 18.81 | 18.99 | 18.22 | 18.34 | 17.85 | 1,590,000 |
Oct 18, 2023 | 19.58 | 19.67 | 18.96 | 18.97 | 18.46 | 1,360,600 |
Oct 17, 2023 | 19.11 | 19.85 | 19.11 | 19.83 | 19.30 | 1,999,000 |
Oct 16, 2023 | 19.19 | 19.55 | 18.98 | 19.36 | 18.84 | 1,204,900 |
Oct 13, 2023 | 19.48 | 19.58 | 18.90 | 18.96 | 18.45 | 1,344,100 |
Oct 12, 2023 | 19.44 | 19.44 | 19.05 | 19.31 | 18.79 | 1,703,400 |
Oct 11, 2023 | 19.25 | 19.66 | 19.22 | 19.60 | 19.08 | 1,524,900 |
Oct 10, 2023 | 18.98 | 19.31 | 18.84 | 19.09 | 18.58 | 1,424,500 |
Oct 9, 2023 | 18.37 | 19.10 | 18.37 | 18.92 | 18.41 | 1,469,700 |
Oct 6, 2023 | 18.73 | 18.95 | 18.14 | 18.70 | 18.20 | 1,542,400 |
Oct 5, 2023 | 18.98 | 19.15 | 18.76 | 19.04 | 18.53 | 1,585,800 |
Oct 4, 2023 | 19.04 | 19.21 | 18.74 | 19.05 | 18.54 | 1,981,200 |
Oct 3, 2023 | 0.32 Dividend | |||||
Oct 3, 2023 | 19.52 | 19.57 | 18.78 | 18.91 | 18.40 | 2,717,000 |
Oct 2, 2023 | 20.35 | 20.44 | 19.76 | 19.99 | 19.14 | 1,765,800 |
Sep 29, 2023 | 20.73 | 20.81 | 20.25 | 20.37 | 19.51 | 1,449,300 |
Sep 28, 2023 | 20.12 | 20.42 | 19.89 | 20.33 | 19.47 | 1,802,000 |
Sep 27, 2023 | 20.23 | 20.52 | 19.84 | 19.96 | 19.11 | 1,235,900 |
Sep 26, 2023 | 20.27 | 20.58 | 20.00 | 20.10 | 19.25 | 1,264,500 |
Sep 25, 2023 | 20.60 | 20.75 | 20.33 | 20.55 | 19.68 | 1,268,400 |
Sep 22, 2023 | 21.07 | 21.15 | 20.52 | 20.73 | 19.85 | 1,281,900 |
Sep 21, 2023 | 22.17 | 22.22 | 20.87 | 20.95 | 20.06 | 1,725,300 |
Sep 20, 2023 | 22.70 | 23.03 | 22.35 | 22.35 | 21.40 | 1,703,500 |
Sep 19, 2023 | 22.39 | 22.76 | 22.39 | 22.43 | 21.48 | 850,700 |
Sep 18, 2023 | 22.66 | 22.71 | 22.24 | 22.36 | 21.41 | 850,400 |
Sep 15, 2023 | 22.65 | 22.88 | 22.44 | 22.75 | 21.79 | 3,245,100 |
Sep 14, 2023 | 22.25 | 22.74 | 22.25 | 22.59 | 21.63 | 1,304,000 |
Sep 13, 2023 | 22.49 | 22.82 | 21.81 | 21.92 | 20.99 | 1,697,000 |
Sep 12, 2023 | 22.43 | 22.72 | 22.35 | 22.48 | 21.53 | 1,868,700 |
Sep 11, 2023 | 23.18 | 23.27 | 22.61 | 22.72 | 21.76 | 1,070,700 |
Sep 8, 2023 | 22.84 | 23.16 | 22.74 | 23.10 | 22.12 | 1,710,300 |
Sep 7, 2023 | 22.96 | 23.10 | 22.63 | 22.84 | 21.87 | 3,550,100 |
Sep 6, 2023 | 23.23 | 23.47 | 22.79 | 23.13 | 22.15 | 1,974,000 |
Sep 5, 2023 | 23.59 | 23.68 | 23.35 | 23.35 | 22.36 | 1,847,700 |
Sep 1, 2023 | 23.68 | 23.87 | 23.65 | 23.74 | 22.73 | 1,197,800 |
Aug 31, 2023 | 23.65 | 23.76 | 23.48 | 23.50 | 22.50 | 1,027,900 |
Aug 30, 2023 | 23.60 | 23.72 | 23.34 | 23.66 | 22.66 | 1,020,400 |
Aug 29, 2023 | 22.84 | 23.66 | 22.74 | 23.55 | 22.55 | 1,282,700 |
Aug 28, 2023 | 22.61 | 23.07 | 22.60 | 22.91 | 21.94 | 975,700 |
Aug 25, 2023 | 22.90 | 22.98 | 22.33 | 22.45 | 21.50 | 744,000 |
Aug 24, 2023 | 22.67 | 23.13 | 22.59 | 22.62 | 21.66 | 627,300 |
Aug 23, 2023 | 22.13 | 22.78 | 21.97 | 22.75 | 21.79 | 768,500 |
Aug 22, 2023 | 22.11 | 22.16 | 21.83 | 22.01 | 21.08 | 1,667,100 |
Aug 21, 2023 | 21.97 | 22.07 | 21.68 | 21.95 | 21.02 | 1,513,900 |
Aug 18, 2023 | 21.69 | 22.10 | 21.69 | 21.90 | 20.97 | 1,184,300 |
Aug 17, 2023 | 22.16 | 22.39 | 21.93 | 21.95 | 21.02 | 1,901,500 |
Aug 16, 2023 | 22.23 | 22.43 | 22.03 | 22.03 | 21.10 | 882,200 |
Aug 15, 2023 | 22.62 | 22.97 | 22.16 | 22.28 | 21.34 | 1,449,200 |
Aug 14, 2023 | 23.29 | 23.41 | 22.96 | 23.01 | 22.04 | 1,201,200 |
Aug 11, 2023 | 23.19 | 23.58 | 23.19 | 23.46 | 22.47 | 761,900 |
Aug 10, 2023 | 23.49 | 23.75 | 23.19 | 23.31 | 22.32 | 1,967,000 |
Aug 9, 2023 | 23.59 | 23.61 | 23.13 | 23.31 | 22.32 | 1,291,000 |
Aug 8, 2023 | 23.81 | 23.85 | 23.45 | 23.72 | 22.72 | 1,826,200 |
Aug 7, 2023 | 23.54 | 24.28 | 23.54 | 24.22 | 23.19 | 1,123,100 |
Aug 4, 2023 | 23.40 | 23.83 | 23.34 | 23.46 | 22.47 | 2,135,800 |
Aug 3, 2023 | 23.60 | 23.68 | 23.19 | 23.43 | 22.44 | 3,978,500 |
Aug 2, 2023 | 23.55 | 23.82 | 23.35 | 23.72 | 22.72 | 2,550,400 |
Aug 1, 2023 | 24.35 | 24.42 | 23.61 | 23.95 | 22.94 | 2,302,600 |
Jul 31, 2023 | 24.51 | 24.93 | 24.33 | 24.43 | 23.40 | 2,407,600 |
Jul 28, 2023 | 24.28 | 24.70 | 24.00 | 24.41 | 23.38 | 2,779,200 |
Jul 27, 2023 | 24.15 | 24.37 | 23.54 | 23.54 | 22.54 | 1,849,700 |
Jul 26, 2023 | 23.84 | 24.22 | 23.84 | 24.15 | 23.13 | 1,359,100 |
Jul 25, 2023 | 23.90 | 24.08 | 23.77 | 23.83 | 22.82 | 1,082,600 |
Jul 24, 2023 | 23.68 | 24.19 | 23.64 | 23.97 | 22.95 | 805,500 |
Jul 21, 2023 | 23.97 | 23.98 | 23.57 | 23.80 | 22.79 | 912,600 |
Jul 20, 2023 | 24.50 | 24.50 | 23.63 | 23.75 | 22.74 | 1,232,400 |
Jul 19, 2023 | 24.23 | 24.52 | 24.03 | 24.52 | 23.48 | 723,500 |
Jul 18, 2023 | 23.80 | 24.33 | 23.68 | 23.95 | 22.94 | 1,279,100 |
Jul 17, 2023 | 23.70 | 23.76 | 23.43 | 23.66 | 22.66 | 1,151,600 |
Jul 14, 2023 | 23.91 | 24.03 | 23.73 | 23.86 | 22.85 | 1,091,500 |
Jul 13, 2023 | 23.71 | 24.07 | 23.59 | 24.07 | 23.05 | 1,247,500 |
Jul 12, 2023 | 24.00 | 24.22 | 23.64 | 23.71 | 22.71 | 1,643,400 |
Jul 11, 2023 | 23.33 | 23.66 | 23.14 | 23.65 | 22.65 | 776,200 |
Jul 10, 2023 | 23.00 | 23.19 | 22.77 | 23.15 | 22.17 | 1,305,900 |
Jul 7, 2023 | 22.68 | 23.50 | 22.62 | 23.19 | 22.21 | 1,412,000 |
Jul 6, 2023 | 22.72 | 22.74 | 22.17 | 22.67 | 21.71 | 1,250,000 |
Jul 5, 2023 | 0.32 Dividend | |||||
Jul 5, 2023 | 22.91 | 23.22 | 22.56 | 22.87 | 21.90 | 1,256,300 |
Jul 3, 2023 | 22.96 | 23.48 | 22.93 | 23.41 | 22.11 | 675,100 |
Jun 30, 2023 | 22.98 | 23.04 | 22.39 | 22.80 | 21.54 | 1,823,900 |
Jun 29, 2023 | 22.13 | 22.72 | 21.85 | 22.65 | 21.39 | 1,807,900 |
Jun 28, 2023 | 22.20 | 22.25 | 21.81 | 22.18 | 20.95 | 1,851,200 |
Jun 27, 2023 | 21.78 | 22.38 | 21.53 | 22.17 | 20.94 | 1,380,100 |
Jun 26, 2023 | 20.52 | 21.89 | 20.52 | 21.77 | 20.56 | 1,107,800 |
Jun 23, 2023 | 20.68 | 20.89 | 20.36 | 20.54 | 19.40 | 1,430,000 |
Jun 22, 2023 | 21.51 | 21.51 | 20.60 | 20.82 | 19.67 | 1,033,900 |
Jun 21, 2023 | 21.54 | 21.73 | 21.29 | 21.50 | 20.31 | 979,500 |
Jun 20, 2023 | 22.05 | 22.05 | 21.57 | 21.71 | 20.51 | 1,350,500 |
Jun 16, 2023 | 22.13 | 22.29 | 21.93 | 22.26 | 21.03 | 2,344,000 |
Jun 15, 2023 | 21.63 | 22.10 | 21.43 | 22.07 | 20.85 | 1,052,900 |
Jun 14, 2023 | 21.91 | 22.16 | 21.61 | 21.77 | 20.56 | 1,324,300 |
Jun 13, 2023 | 21.45 | 21.97 | 21.33 | 21.72 | 20.52 | 1,292,800 |
Jun 12, 2023 | 21.57 | 21.94 | 21.27 | 21.46 | 20.27 | 1,204,400 |
Jun 9, 2023 | 21.55 | 21.62 | 21.24 | 21.56 | 20.36 | 1,246,200 |
Jun 8, 2023 | 21.51 | 21.58 | 21.03 | 21.50 | 20.31 | 1,529,300 |
Jun 7, 2023 | 21.07 | 21.79 | 20.88 | 21.68 | 20.48 | 1,721,000 |
Jun 6, 2023 | 19.88 | 20.90 | 19.80 | 20.82 | 19.67 | 1,432,400 |
Jun 5, 2023 | 20.20 | 20.35 | 19.79 | 19.80 | 18.70 | 1,243,900 |
Jun 2, 2023 | 19.72 | 20.55 | 19.72 | 20.32 | 19.19 | 1,912,400 |
Jun 1, 2023 | 19.89 | 19.93 | 19.34 | 19.44 | 18.36 | 1,255,700 |
May 31, 2023 | 19.97 | 20.25 | 19.76 | 19.92 | 18.82 | 1,547,800 |
May 30, 2023 | 19.98 | 20.29 | 19.90 | 20.10 | 18.99 | 1,767,100 |
May 26, 2023 | 19.86 | 19.93 | 19.53 | 19.85 | 18.75 | 1,261,900 |
May 25, 2023 | 20.18 | 20.20 | 19.60 | 19.78 | 18.68 | 1,571,700 |
May 24, 2023 | 20.71 | 20.93 | 20.15 | 20.24 | 19.12 | 1,369,700 |
May 23, 2023 | 20.49 | 21.41 | 20.17 | 20.85 | 19.69 | 1,983,300 |
May 22, 2023 | 20.06 | 20.54 | 19.86 | 20.43 | 19.30 | 1,033,500 |
May 19, 2023 | 19.99 | 20.22 | 19.73 | 19.98 | 18.87 | 1,118,200 |
May 18, 2023 | 19.58 | 19.86 | 19.48 | 19.82 | 18.72 | 1,076,800 |
May 17, 2023 | 19.38 | 19.95 | 19.24 | 19.79 | 18.69 | 1,382,100 |
May 16, 2023 | 19.82 | 19.84 | 19.20 | 19.22 | 18.15 | 1,536,300 |
May 15, 2023 | 20.17 | 20.29 | 19.71 | 19.82 | 18.72 | 4,118,900 |
May 12, 2023 | 20.46 | 20.46 | 19.89 | 19.97 | 18.86 | 1,571,200 |
May 11, 2023 | 20.37 | 20.66 | 20.24 | 20.40 | 19.27 | 1,534,100 |
May 10, 2023 | 20.98 | 21.00 | 20.48 | 20.71 | 19.56 | 1,306,200 |
May 9, 2023 | 20.53 | 20.98 | 20.27 | 20.70 | 19.55 | 1,864,700 |
May 8, 2023 | 21.29 | 21.31 | 20.76 | 20.84 | 19.68 | 1,029,300 |
May 5, 2023 | 21.08 | 21.32 | 20.84 | 21.27 | 20.09 | 1,013,000 |
May 4, 2023 | 20.45 | 21.00 | 20.15 | 20.77 | 19.62 | 1,112,300 |
May 3, 2023 | 21.15 | 21.26 | 20.45 | 20.50 | 19.36 | 1,765,300 |
May 2, 2023 | 21.25 | 21.44 | 20.66 | 20.99 | 19.83 | 1,287,300 |
May 1, 2023 | 21.67 | 21.94 | 21.35 | 21.45 | 20.26 | 1,220,000 |
Apr 28, 2023 | 21.95 | 22.30 | 21.31 | 21.81 | 20.60 | 1,928,400 |
Apr 27, 2023 | 20.98 | 21.60 | 20.77 | 21.48 | 20.29 | 2,509,500 |
Apr 26, 2023 | 20.83 | 21.28 | 20.71 | 20.88 | 19.72 | 2,817,000 |
Related Tickers
KRC Kilroy Realty Corporation
33.23
-1.42%
HIW Highwoods Properties, Inc.
25.60
-1.16%
PDM Piedmont Office Realty Trust, Inc.
6.72
-2.47%
DEI Douglas Emmett, Inc.
13.31
-1.92%
HPP Hudson Pacific Properties, Inc.
5.68
-4.54%
PGRE Paramount Group, Inc.
4.6200
-1.49%
VNO Vornado Realty Trust
26.40
-1.46%
CDP COPT Defense Properties
22.85
-0.44%
BXP Boston Properties, Inc.
61.95
-1.57%
CIO City Office REIT, Inc.
4.5600
-0.22%