NYSE - Delayed Quote • USD
Four Corners Property Trust, Inc. (FCPT)
At close: April 22 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 22, 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 23.28 | 431,600 |
Apr 19, 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 23.03 | 441,200 |
Apr 18, 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 22.66 | 819,200 |
Apr 17, 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 22.57 | 693,500 |
Apr 16, 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 22.74 | 1,420,200 |
Apr 15, 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 23.25 | 985,000 |
Apr 12, 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 23.34 | 561,700 |
Apr 11, 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 23.52 | 445,200 |
Apr 10, 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 23.32 | 500,600 |
Apr 9, 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 24.29 | 214,500 |
Apr 8, 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 23.77 | 250,200 |
Apr 5, 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 23.62 | 364,700 |
Apr 4, 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 23.50 | 424,600 |
Apr 3, 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 23.52 | 467,200 |
Apr 2, 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 23.76 | 481,300 |
Apr 1, 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 24.41 | 286,400 |
Mar 28, 2024 | 24.33 | 24.51 | 24.33 | 24.47 | 24.47 | 472,000 |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 24.26 | 380,200 |
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 23.75 | 340,200 |
Mar 25, 2024 | 24.16 | 24.24 | 23.89 | 23.91 | 23.57 | 527,900 |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 23.77 | 590,500 |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 24.17 | 593,400 |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 24.10 | 405,600 |
Mar 19, 2024 | 24.50 | 24.73 | 24.33 | 24.46 | 24.11 | 275,200 |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 24.13 | 637,100 |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 24.20 | 1,741,900 |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 23.42 | 669,100 |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 23.62 | 405,600 |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 23.88 | 286,200 |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 24.03 | 272,200 |
Mar 8, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 23.93 | 288,700 |
Mar 7, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 23.77 | 277,300 |
Mar 6, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 23.84 | 355,400 |
Mar 5, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 23.83 | 1,115,500 |
Mar 4, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 24.95 | 902,500 |
Mar 1, 2024 | 24.14 | 24.68 | 23.82 | 24.67 | 24.32 | 1,220,600 |
Feb 29, 2024 | 23.88 | 24.20 | 23.68 | 24.18 | 23.83 | 957,600 |
Feb 28, 2024 | 23.23 | 23.65 | 23.14 | 23.58 | 23.24 | 334,600 |
Feb 27, 2024 | 23.50 | 23.63 | 23.27 | 23.36 | 23.03 | 342,000 |
Feb 26, 2024 | 23.51 | 23.65 | 23.28 | 23.35 | 23.02 | 345,700 |
Feb 23, 2024 | 23.83 | 23.93 | 23.61 | 23.64 | 23.30 | 256,700 |
Feb 22, 2024 | 23.74 | 23.76 | 23.42 | 23.74 | 23.40 | 462,400 |
Feb 21, 2024 | 23.87 | 23.96 | 23.68 | 23.85 | 23.51 | 322,300 |
Feb 20, 2024 | 23.54 | 23.88 | 23.45 | 23.78 | 23.44 | 572,000 |
Feb 16, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 23.21 | 484,900 |
Feb 15, 2024 | 23.31 | 24.12 | 23.17 | 23.51 | 23.17 | 773,900 |
Feb 14, 2024 | 23.12 | 23.14 | 22.84 | 22.96 | 22.63 | 460,700 |
Feb 13, 2024 | 22.53 | 22.95 | 22.46 | 22.92 | 22.59 | 721,200 |
Feb 12, 2024 | 23.18 | 23.32 | 23.11 | 23.13 | 22.80 | 380,700 |
Feb 9, 2024 | 22.95 | 23.12 | 22.64 | 23.10 | 22.77 | 388,300 |
Feb 8, 2024 | 22.84 | 23.11 | 22.74 | 22.94 | 22.61 | 335,600 |
Feb 7, 2024 | 23.12 | 23.12 | 22.83 | 22.89 | 22.56 | 349,400 |
Feb 6, 2024 | 22.84 | 23.26 | 22.77 | 23.11 | 22.78 | 465,900 |
Feb 5, 2024 | 23.09 | 23.20 | 22.87 | 22.95 | 22.62 | 512,200 |
Feb 2, 2024 | 23.70 | 23.72 | 23.30 | 23.48 | 23.14 | 513,200 |
Feb 1, 2024 | 23.39 | 24.06 | 23.25 | 24.02 | 23.68 | 673,900 |
Jan 31, 2024 | 23.85 | 23.92 | 23.40 | 23.41 | 23.07 | 550,100 |
Jan 30, 2024 | 23.88 | 24.02 | 23.62 | 23.70 | 23.36 | 256,400 |
Jan 29, 2024 | 23.62 | 24.00 | 23.37 | 23.98 | 23.64 | 459,600 |
Jan 26, 2024 | 23.87 | 23.96 | 23.59 | 23.66 | 23.32 | 366,500 |
Jan 25, 2024 | 23.82 | 23.85 | 23.59 | 23.75 | 23.41 | 347,000 |
Jan 24, 2024 | 24.37 | 24.37 | 23.44 | 23.48 | 23.14 | 571,200 |
Jan 23, 2024 | 24.47 | 24.62 | 24.00 | 24.09 | 23.75 | 374,400 |
Jan 22, 2024 | 24.29 | 24.66 | 24.23 | 24.29 | 23.94 | 565,100 |
Jan 19, 2024 | 24.08 | 24.34 | 23.79 | 24.14 | 23.79 | 522,600 |
Jan 18, 2024 | 24.26 | 24.26 | 23.84 | 24.03 | 23.69 | 418,900 |
Jan 17, 2024 | 24.33 | 24.57 | 23.92 | 24.23 | 23.88 | 534,600 |
Jan 16, 2024 | 25.00 | 25.08 | 24.53 | 24.62 | 24.27 | 585,300 |
Jan 12, 2024 | 25.49 | 25.64 | 25.03 | 25.18 | 24.82 | 336,500 |
Jan 11, 2024 | 25.13 | 25.25 | 24.93 | 25.20 | 24.84 | 541,900 |
Jan 10, 2024 | 25.33 | 25.46 | 25.15 | 25.22 | 24.86 | 444,000 |
Jan 9, 2024 | 25.04 | 25.54 | 25.00 | 25.34 | 24.98 | 677,500 |
Jan 8, 2024 | 25.07 | 25.43 | 25.00 | 25.33 | 24.97 | 498,100 |
Jan 5, 2024 | 24.86 | 25.18 | 24.84 | 25.02 | 24.66 | 397,900 |
Jan 4, 2024 | 24.97 | 25.17 | 24.75 | 25.04 | 24.68 | 589,000 |
Jan 3, 2024 | 25.49 | 25.49 | 24.91 | 24.97 | 24.61 | 552,900 |
Jan 2, 2024 | 25.25 | 25.83 | 25.22 | 25.59 | 25.22 | 598,200 |
Dec 29, 2023 | 25.39 | 25.46 | 25.25 | 25.30 | 24.94 | 606,300 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 28, 2023 | 25.24 | 25.62 | 25.11 | 25.51 | 25.14 | 521,400 |
Dec 27, 2023 | 25.69 | 25.81 | 25.53 | 25.71 | 25.00 | 419,600 |
Dec 26, 2023 | 25.41 | 25.76 | 25.33 | 25.61 | 24.90 | 619,400 |
Dec 22, 2023 | 25.29 | 25.50 | 25.11 | 25.33 | 24.63 | 969,500 |
Dec 21, 2023 | 25.30 | 25.41 | 25.06 | 25.20 | 24.51 | 668,500 |
Dec 20, 2023 | 25.07 | 25.69 | 25.06 | 25.18 | 24.49 | 796,900 |
Dec 19, 2023 | 25.03 | 25.27 | 24.97 | 24.98 | 24.29 | 724,200 |
Dec 18, 2023 | 25.06 | 25.10 | 24.64 | 24.91 | 24.22 | 1,211,300 |
Dec 15, 2023 | 25.11 | 25.42 | 24.94 | 24.98 | 24.29 | 2,011,400 |
Dec 14, 2023 | 25.40 | 25.60 | 25.17 | 25.33 | 24.63 | 849,900 |
Dec 13, 2023 | 24.24 | 25.18 | 24.11 | 25.00 | 24.31 | 801,500 |
Dec 12, 2023 | 24.44 | 24.50 | 24.20 | 24.28 | 23.61 | 428,900 |
Dec 11, 2023 | 24.14 | 24.38 | 23.87 | 24.34 | 23.67 | 1,410,400 |
Dec 8, 2023 | 25.04 | 25.40 | 24.18 | 24.22 | 23.55 | 1,333,200 |
Dec 7, 2023 | 24.79 | 25.20 | 24.71 | 25.15 | 24.46 | 1,194,300 |
Dec 6, 2023 | 24.53 | 24.83 | 24.30 | 24.80 | 24.12 | 2,180,900 |
Dec 5, 2023 | 24.41 | 24.46 | 24.24 | 24.36 | 23.69 | 796,800 |
Dec 4, 2023 | 23.74 | 24.49 | 23.74 | 24.42 | 23.75 | 862,400 |
Dec 1, 2023 | 22.96 | 23.84 | 22.96 | 23.78 | 23.12 | 623,100 |
Nov 30, 2023 | 22.83 | 23.01 | 22.73 | 22.99 | 22.36 | 766,600 |
Nov 29, 2023 | 23.25 | 23.41 | 22.82 | 22.85 | 22.22 | 554,700 |
Nov 28, 2023 | 22.91 | 23.24 | 22.78 | 23.08 | 22.44 | 292,900 |
Nov 27, 2023 | 22.95 | 23.06 | 22.82 | 22.95 | 22.32 | 302,600 |
Nov 24, 2023 | 22.78 | 23.03 | 22.72 | 22.95 | 22.32 | 136,800 |
Nov 22, 2023 | 22.94 | 23.00 | 22.76 | 22.83 | 22.20 | 218,200 |
Nov 21, 2023 | 22.68 | 22.87 | 22.63 | 22.75 | 22.12 | 251,200 |
Nov 20, 2023 | 22.61 | 22.82 | 22.44 | 22.82 | 22.19 | 301,600 |
Nov 17, 2023 | 22.81 | 22.81 | 22.56 | 22.61 | 21.99 | 456,200 |
Nov 16, 2023 | 22.71 | 22.78 | 22.56 | 22.63 | 22.01 | 363,100 |
Nov 15, 2023 | 22.91 | 22.98 | 22.68 | 22.73 | 22.10 | 390,400 |
Nov 14, 2023 | 22.46 | 23.06 | 22.46 | 22.95 | 22.32 | 548,200 |
Nov 13, 2023 | 21.82 | 21.89 | 21.60 | 21.81 | 21.21 | 260,300 |
Nov 10, 2023 | 21.89 | 21.90 | 21.67 | 21.87 | 21.27 | 378,700 |
Nov 9, 2023 | 22.17 | 22.18 | 21.72 | 21.83 | 21.23 | 792,600 |
Nov 8, 2023 | 21.74 | 22.07 | 21.70 | 22.03 | 21.42 | 367,800 |
Nov 7, 2023 | 22.21 | 22.50 | 21.68 | 21.76 | 21.16 | 461,700 |
Nov 6, 2023 | 22.16 | 22.16 | 21.77 | 22.07 | 21.46 | 625,300 |
Nov 3, 2023 | 22.81 | 22.83 | 22.30 | 22.32 | 21.71 | 747,400 |
Nov 2, 2023 | 21.72 | 22.36 | 21.46 | 22.33 | 21.71 | 1,078,300 |
Nov 1, 2023 | 21.28 | 21.93 | 21.25 | 21.93 | 21.33 | 1,038,100 |
Oct 31, 2023 | 20.95 | 21.31 | 20.89 | 21.30 | 20.71 | 1,015,500 |
Oct 30, 2023 | 20.76 | 20.86 | 20.51 | 20.80 | 20.23 | 932,400 |
Oct 27, 2023 | 20.93 | 21.06 | 20.53 | 20.61 | 20.04 | 644,700 |
Oct 26, 2023 | 20.81 | 21.08 | 20.77 | 20.96 | 20.38 | 596,900 |
Oct 25, 2023 | 20.89 | 20.94 | 20.64 | 20.65 | 20.08 | 609,100 |
Oct 24, 2023 | 20.87 | 21.02 | 20.84 | 21.00 | 20.42 | 380,800 |
Oct 23, 2023 | 20.85 | 20.97 | 20.65 | 20.78 | 20.21 | 809,300 |
Oct 20, 2023 | 21.21 | 21.37 | 20.97 | 21.00 | 20.42 | 704,300 |
Oct 19, 2023 | 21.40 | 21.59 | 21.10 | 21.12 | 20.54 | 1,115,700 |
Oct 18, 2023 | 21.79 | 21.88 | 21.52 | 21.53 | 20.94 | 799,500 |
Oct 17, 2023 | 21.62 | 22.20 | 21.62 | 21.91 | 21.31 | 596,900 |
Oct 16, 2023 | 21.72 | 21.94 | 21.37 | 21.76 | 21.16 | 687,500 |
Oct 13, 2023 | 21.88 | 22.09 | 21.35 | 21.55 | 20.96 | 1,140,600 |
Oct 12, 2023 | 22.41 | 22.41 | 21.79 | 21.79 | 21.19 | 568,400 |
Oct 11, 2023 | 22.28 | 22.45 | 22.17 | 22.42 | 21.80 | 473,600 |
Oct 10, 2023 | 22.12 | 22.41 | 21.99 | 22.15 | 21.54 | 749,700 |
Oct 9, 2023 | 21.79 | 22.33 | 21.79 | 22.16 | 21.55 | 420,800 |
Oct 6, 2023 | 21.80 | 22.03 | 21.59 | 21.91 | 21.31 | 761,300 |
Oct 5, 2023 | 22.00 | 22.25 | 21.99 | 22.01 | 21.40 | 686,500 |
Oct 4, 2023 | 22.00 | 22.13 | 21.80 | 22.12 | 21.51 | 913,400 |
Oct 3, 2023 | 21.93 | 22.05 | 21.74 | 21.90 | 21.30 | 821,000 |
Oct 2, 2023 | 22.20 | 22.35 | 21.88 | 22.05 | 21.44 | 812,400 |
Sep 29, 2023 | 22.23 | 22.40 | 21.91 | 22.19 | 21.58 | 638,700 |
Sep 28, 2023 | 0.34 Dividend | |||||
Sep 28, 2023 | 21.88 | 22.13 | 21.77 | 22.03 | 21.42 | 947,900 |
Sep 27, 2023 | 22.64 | 22.67 | 22.08 | 22.12 | 21.18 | 642,900 |
Sep 26, 2023 | 22.94 | 23.00 | 22.45 | 22.55 | 21.59 | 698,600 |
Sep 25, 2023 | 23.22 | 23.27 | 22.93 | 23.13 | 22.15 | 526,700 |
Sep 22, 2023 | 23.51 | 23.68 | 23.27 | 23.32 | 22.33 | 443,800 |
Sep 21, 2023 | 24.15 | 24.28 | 23.54 | 23.56 | 22.56 | 939,600 |
Sep 20, 2023 | 24.34 | 24.63 | 24.12 | 24.13 | 23.10 | 471,500 |
Sep 19, 2023 | 24.13 | 24.29 | 23.97 | 24.17 | 23.14 | 241,700 |
Sep 18, 2023 | 24.32 | 24.32 | 24.04 | 24.16 | 23.13 | 409,800 |
Sep 15, 2023 | 24.58 | 24.60 | 24.22 | 24.25 | 23.22 | 914,300 |
Sep 14, 2023 | 24.53 | 24.75 | 24.53 | 24.64 | 23.59 | 381,600 |
Sep 13, 2023 | 24.58 | 24.60 | 24.28 | 24.32 | 23.29 | 270,800 |
Sep 12, 2023 | 24.55 | 24.71 | 24.31 | 24.61 | 23.56 | 236,800 |
Sep 11, 2023 | 24.72 | 24.80 | 24.42 | 24.68 | 23.63 | 282,000 |
Sep 8, 2023 | 24.58 | 24.68 | 24.41 | 24.65 | 23.60 | 298,300 |
Sep 7, 2023 | 24.39 | 24.63 | 24.38 | 24.51 | 23.47 | 379,300 |
Sep 6, 2023 | 24.58 | 24.70 | 24.34 | 24.41 | 23.37 | 342,100 |
Sep 5, 2023 | 24.96 | 25.02 | 24.44 | 24.50 | 23.46 | 386,500 |
Sep 1, 2023 | 25.23 | 25.36 | 25.01 | 25.11 | 24.04 | 218,900 |
Aug 31, 2023 | 25.25 | 25.27 | 25.07 | 25.16 | 24.09 | 337,000 |
Aug 30, 2023 | 25.14 | 25.33 | 25.13 | 25.24 | 24.17 | 250,700 |
Aug 29, 2023 | 25.01 | 25.14 | 24.97 | 25.11 | 24.04 | 220,900 |
Aug 28, 2023 | 24.77 | 25.12 | 24.77 | 25.05 | 23.99 | 362,600 |
Aug 25, 2023 | 24.85 | 24.95 | 24.71 | 24.72 | 23.67 | 158,300 |
Aug 24, 2023 | 25.10 | 25.34 | 24.72 | 24.77 | 23.72 | 277,600 |
Aug 23, 2023 | 24.87 | 25.14 | 24.72 | 25.13 | 24.06 | 325,300 |
Aug 22, 2023 | 24.61 | 24.75 | 24.49 | 24.71 | 23.66 | 194,800 |
Aug 21, 2023 | 24.84 | 24.88 | 24.39 | 24.53 | 23.49 | 247,500 |
Aug 18, 2023 | 24.69 | 25.01 | 24.69 | 24.84 | 23.78 | 298,200 |
Aug 17, 2023 | 24.95 | 25.19 | 24.83 | 24.83 | 23.77 | 435,000 |
Aug 16, 2023 | 25.25 | 25.38 | 24.92 | 24.92 | 23.86 | 334,700 |
Aug 15, 2023 | 25.40 | 25.53 | 25.20 | 25.20 | 24.13 | 410,500 |
Aug 14, 2023 | 25.90 | 25.93 | 25.53 | 25.56 | 24.47 | 473,200 |
Aug 11, 2023 | 25.88 | 26.00 | 25.79 | 25.95 | 24.85 | 321,600 |
Aug 10, 2023 | 25.95 | 26.06 | 25.73 | 25.92 | 24.82 | 372,500 |
Aug 9, 2023 | 25.75 | 26.09 | 25.62 | 25.89 | 24.79 | 844,300 |
Aug 8, 2023 | 25.81 | 25.92 | 25.58 | 25.80 | 24.70 | 341,900 |
Aug 7, 2023 | 25.63 | 26.09 | 25.51 | 26.02 | 24.91 | 701,400 |
Aug 4, 2023 | 25.40 | 25.80 | 25.40 | 25.59 | 24.50 | 618,100 |
Aug 3, 2023 | 25.44 | 25.59 | 25.15 | 25.43 | 24.35 | 404,100 |
Aug 2, 2023 | 26.04 | 26.11 | 25.12 | 25.44 | 24.36 | 658,300 |
Aug 1, 2023 | 26.22 | 26.34 | 25.96 | 26.11 | 25.00 | 432,400 |
Jul 31, 2023 | 26.20 | 26.33 | 26.09 | 26.30 | 25.18 | 1,242,900 |
Jul 28, 2023 | 26.93 | 26.98 | 26.15 | 26.19 | 25.08 | 266,600 |
Jul 27, 2023 | 27.50 | 27.60 | 26.71 | 26.77 | 25.63 | 345,400 |
Jul 26, 2023 | 27.25 | 27.56 | 27.21 | 27.53 | 26.36 | 739,700 |
Jul 25, 2023 | 27.32 | 27.50 | 27.20 | 27.22 | 26.06 | 668,500 |
Jul 24, 2023 | 27.03 | 27.46 | 26.99 | 27.42 | 26.25 | 1,096,000 |
Jul 21, 2023 | 26.97 | 27.04 | 26.79 | 27.00 | 25.85 | 456,400 |
Jul 20, 2023 | 26.63 | 26.88 | 26.40 | 26.82 | 25.68 | 239,000 |
Jul 19, 2023 | 26.54 | 26.73 | 26.47 | 26.58 | 25.45 | 496,900 |
Jul 18, 2023 | 26.35 | 26.55 | 26.13 | 26.38 | 25.26 | 712,700 |
Jul 17, 2023 | 25.88 | 26.29 | 25.77 | 26.26 | 25.14 | 486,100 |
Jul 14, 2023 | 25.81 | 26.01 | 25.73 | 25.97 | 24.87 | 258,900 |
Jul 13, 2023 | 25.94 | 26.04 | 25.74 | 25.91 | 24.81 | 354,000 |
Jul 12, 2023 | 26.09 | 26.34 | 25.90 | 26.04 | 24.93 | 924,700 |
Jul 11, 2023 | 25.42 | 25.85 | 25.41 | 25.82 | 24.72 | 662,200 |
Jul 10, 2023 | 25.34 | 25.45 | 25.23 | 25.38 | 24.30 | 348,000 |
Jul 7, 2023 | 25.27 | 25.50 | 25.19 | 25.34 | 24.26 | 794,000 |
Jul 6, 2023 | 25.34 | 25.60 | 24.98 | 25.37 | 24.29 | 494,200 |
Jul 5, 2023 | 25.56 | 25.75 | 25.31 | 25.57 | 24.48 | 576,000 |
Jul 3, 2023 | 25.36 | 25.75 | 25.33 | 25.63 | 24.54 | 171,400 |
Jun 30, 2023 | 25.66 | 25.66 | 25.00 | 25.40 | 24.32 | 1,048,800 |
Jun 29, 2023 | 0.34 Dividend | |||||
Jun 29, 2023 | 25.24 | 25.61 | 25.24 | 25.48 | 24.40 | 1,037,500 |
Jun 28, 2023 | 25.76 | 25.80 | 25.41 | 25.69 | 24.27 | 636,700 |
Jun 27, 2023 | 25.56 | 25.79 | 25.47 | 25.68 | 24.26 | 376,600 |
Jun 26, 2023 | 24.96 | 25.52 | 24.95 | 25.51 | 24.10 | 503,800 |
Jun 23, 2023 | 25.36 | 25.42 | 24.78 | 24.96 | 23.58 | 1,166,100 |
Jun 22, 2023 | 25.60 | 25.72 | 25.24 | 25.43 | 24.03 | 535,800 |
Jun 21, 2023 | 25.75 | 25.75 | 25.18 | 25.53 | 24.12 | 581,300 |
Jun 20, 2023 | 26.54 | 26.54 | 25.85 | 25.86 | 24.43 | 695,100 |
Jun 16, 2023 | 26.44 | 26.60 | 26.26 | 26.59 | 25.12 | 1,511,500 |
Jun 15, 2023 | 26.41 | 26.46 | 26.18 | 26.38 | 24.92 | 750,400 |
Jun 14, 2023 | 26.45 | 26.61 | 26.23 | 26.36 | 24.91 | 440,700 |
Jun 13, 2023 | 26.32 | 26.54 | 26.27 | 26.42 | 24.96 | 858,000 |
Jun 12, 2023 | 26.30 | 26.41 | 26.18 | 26.35 | 24.90 | 526,800 |
Jun 9, 2023 | 26.29 | 26.47 | 26.11 | 26.33 | 24.88 | 614,700 |
Jun 8, 2023 | 26.64 | 26.70 | 26.33 | 26.36 | 24.91 | 553,600 |
Jun 7, 2023 | 26.22 | 26.80 | 26.22 | 26.66 | 25.19 | 660,700 |
Jun 6, 2023 | 25.91 | 26.22 | 25.88 | 26.13 | 24.69 | 431,600 |
Jun 5, 2023 | 26.07 | 26.25 | 25.78 | 26.00 | 24.57 | 314,500 |
Jun 2, 2023 | 26.02 | 26.35 | 25.90 | 26.25 | 24.80 | 461,000 |
Jun 1, 2023 | 25.77 | 25.85 | 25.54 | 25.78 | 24.36 | 530,200 |
May 31, 2023 | 25.54 | 25.85 | 25.48 | 25.70 | 24.28 | 741,000 |
May 30, 2023 | 25.60 | 25.77 | 25.46 | 25.50 | 24.09 | 324,800 |
May 26, 2023 | 25.44 | 25.62 | 25.26 | 25.59 | 24.18 | 213,200 |
May 25, 2023 | 25.76 | 25.76 | 25.36 | 25.43 | 24.03 | 325,000 |
May 24, 2023 | 25.87 | 25.95 | 25.60 | 25.75 | 24.33 | 764,300 |
May 23, 2023 | 25.72 | 26.12 | 25.55 | 25.86 | 24.43 | 353,700 |
May 22, 2023 | 25.67 | 26.06 | 25.61 | 25.81 | 24.39 | 202,500 |
May 19, 2023 | 26.01 | 26.15 | 25.61 | 25.70 | 24.28 | 567,200 |
May 18, 2023 | 25.80 | 25.87 | 25.60 | 25.80 | 24.38 | 262,900 |
May 17, 2023 | 25.65 | 25.94 | 25.60 | 25.85 | 24.42 | 716,900 |
May 16, 2023 | 25.86 | 25.92 | 25.51 | 25.54 | 24.13 | 416,700 |
May 15, 2023 | 25.91 | 26.19 | 25.84 | 25.92 | 24.49 | 337,400 |
May 12, 2023 | 25.88 | 26.01 | 25.66 | 25.85 | 24.42 | 204,900 |
May 11, 2023 | 25.78 | 25.89 | 25.61 | 25.86 | 24.43 | 376,100 |
May 10, 2023 | 26.04 | 26.12 | 25.71 | 25.98 | 24.55 | 471,100 |
May 9, 2023 | 25.99 | 25.99 | 25.68 | 25.79 | 24.37 | 208,500 |
May 8, 2023 | 26.09 | 26.30 | 25.98 | 26.04 | 24.60 | 228,500 |
May 5, 2023 | 26.15 | 26.30 | 25.83 | 26.15 | 24.71 | 401,200 |
May 4, 2023 | 25.28 | 25.93 | 25.14 | 25.88 | 24.45 | 355,500 |
May 3, 2023 | 25.13 | 25.81 | 25.11 | 25.41 | 24.01 | 551,900 |
May 2, 2023 | 25.00 | 25.18 | 24.40 | 25.01 | 23.63 | 533,700 |
May 1, 2023 | 25.43 | 25.73 | 25.29 | 25.39 | 23.99 | 364,700 |
Apr 28, 2023 | 25.31 | 25.63 | 25.31 | 25.51 | 24.10 | 324,000 |
Apr 27, 2023 | 24.85 | 25.30 | 24.84 | 25.29 | 23.89 | 328,700 |
Apr 26, 2023 | 25.20 | 25.55 | 24.80 | 24.82 | 23.45 | 574,600 |
Apr 25, 2023 | 25.25 | 25.58 | 25.22 | 25.31 | 23.91 | 670,800 |
Apr 24, 2023 | 25.78 | 25.83 | 25.30 | 25.41 | 24.01 | 446,900 |
Related Tickers
BRX Brixmor Property Group Inc.
21.73
+1.21%
KRG Kite Realty Group Trust
21.35
+2.20%
UE Urban Edge Properties
16.54
+1.04%
GTY Getty Realty Corp.
27.22
+0.85%
BFS Saul Centers, Inc.
36.10
-0.72%
AKR Acadia Realty Trust
17.42
+2.17%
WSR Whitestone REIT
11.33
+0.98%
ROIC Retail Opportunity Investments Corp.
12.40
+0.98%
ALX Alexander's, Inc.
211.54
+0.48%
KIM-PM Kimco Realty Corporation
22.18
+0.45%