NYSE - Nasdaq Real Time Price • USD
Farmland Partners Inc. (FPI)
As of 9:38 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 | 10.81 | 10.84 | 10.78 | 10.80 | 10.80 | 12,588 |
Apr 24, 2024 | 10.81 | 10.92 | 10.77 | 10.90 | 10.90 | 218,900 |
Apr 23, 2024 | 10.82 | 10.92 | 10.78 | 10.85 | 10.85 | 191,700 |
Apr 22, 2024 | 10.76 | 10.81 | 10.63 | 10.81 | 10.81 | 242,900 |
Apr 19, 2024 | 10.56 | 10.76 | 10.53 | 10.75 | 10.75 | 360,300 |
Apr 18, 2024 | 10.45 | 10.59 | 10.38 | 10.58 | 10.58 | 292,700 |
Apr 17, 2024 | 10.44 | 10.48 | 10.31 | 10.41 | 10.41 | 225,300 |
Apr 16, 2024 | 10.35 | 10.52 | 10.30 | 10.41 | 10.41 | 342,600 |
Apr 15, 2024 | 10.47 | 10.59 | 10.35 | 10.40 | 10.40 | 349,000 |
Apr 12, 2024 | 10.47 | 10.51 | 10.40 | 10.50 | 10.50 | 370,200 |
Apr 11, 2024 | 10.45 | 10.51 | 10.36 | 10.47 | 10.47 | 240,700 |
Apr 10, 2024 | 10.78 | 10.78 | 10.35 | 10.40 | 10.40 | 383,400 |
Apr 9, 2024 | 10.70 | 10.92 | 10.69 | 10.91 | 10.91 | 247,800 |
Apr 8, 2024 | 10.70 | 10.77 | 10.67 | 10.70 | 10.70 | 185,200 |
Apr 5, 2024 | 10.68 | 10.77 | 10.62 | 10.68 | 10.68 | 200,900 |
Apr 4, 2024 | 10.89 | 10.94 | 10.65 | 10.70 | 10.70 | 534,500 |
Apr 3, 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 10.79 | 202,800 |
Apr 2, 2024 | 10.79 | 10.80 | 10.69 | 10.77 | 10.77 | 281,300 |
Apr 1, 2024 | 11.13 | 11.13 | 10.86 | 10.86 | 10.86 | 248,500 |
Mar 28, 2024 | 0.06 Dividend | |||||
Mar 28, 2024 | 10.96 | 11.19 | 10.95 | 11.10 | 11.10 | 492,700 |
Mar 27, 2024 | 10.90 | 10.97 | 10.87 | 10.96 | 10.90 | 246,700 |
Mar 26, 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 10.77 | 214,000 |
Mar 25, 2024 | 10.87 | 10.96 | 10.84 | 10.86 | 10.80 | 187,200 |
Mar 22, 2024 | 11.04 | 11.06 | 10.86 | 10.87 | 10.81 | 202,800 |
Mar 21, 2024 | 11.01 | 11.09 | 10.91 | 11.03 | 10.97 | 308,200 |
Mar 20, 2024 | 10.70 | 11.04 | 10.68 | 10.99 | 10.93 | 355,400 |
Mar 19, 2024 | 10.73 | 10.85 | 10.71 | 10.74 | 10.68 | 246,500 |
Mar 18, 2024 | 10.77 | 10.82 | 10.69 | 10.76 | 10.70 | 217,300 |
Mar 15, 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 10.74 | 360,900 |
Mar 14, 2024 | 10.90 | 10.94 | 10.68 | 10.77 | 10.71 | 259,600 |
Mar 13, 2024 | 10.89 | 10.95 | 10.84 | 10.90 | 10.84 | 270,400 |
Mar 12, 2024 | 10.96 | 10.97 | 10.85 | 10.93 | 10.87 | 285,400 |
Mar 11, 2024 | 11.07 | 11.07 | 10.84 | 10.97 | 10.91 | 501,100 |
Mar 8, 2024 | 11.12 | 11.21 | 11.00 | 11.02 | 10.96 | 843,100 |
Mar 7, 2024 | 11.08 | 11.20 | 10.97 | 11.00 | 10.94 | 330,900 |
Mar 6, 2024 | 11.16 | 11.18 | 11.01 | 11.04 | 10.98 | 395,700 |
Mar 5, 2024 | 11.22 | 11.40 | 11.09 | 11.10 | 11.04 | 342,600 |
Mar 4, 2024 | 11.50 | 11.55 | 11.25 | 11.28 | 11.22 | 346,200 |
Mar 1, 2024 | 11.77 | 11.82 | 11.38 | 11.49 | 11.43 | 481,800 |
Feb 29, 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 11.74 | 1,003,100 |
Feb 28, 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 10.89 | 272,400 |
Feb 27, 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 10.91 | 270,800 |
Feb 26, 2024 | 11.04 | 11.23 | 11.00 | 11.01 | 10.95 | 289,000 |
Feb 23, 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 11.02 | 263,500 |
Feb 22, 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 11.03 | 307,600 |
Feb 21, 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 11.10 | 345,400 |
Feb 20, 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 11.20 | 507,500 |
Feb 16, 2024 | 11.45 | 11.65 | 11.35 | 11.53 | 11.47 | 615,800 |
Feb 15, 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 11.49 | 351,900 |
Feb 14, 2024 | 11.09 | 11.14 | 10.98 | 11.07 | 11.01 | 292,700 |
Feb 13, 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 10.91 | 509,200 |
Feb 12, 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 11.36 | 341,200 |
Feb 9, 2024 | 11.26 | 11.35 | 11.15 | 11.29 | 11.23 | 266,600 |
Feb 8, 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 11.17 | 306,700 |
Feb 7, 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 10.91 | 200,800 |
Feb 6, 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 10.87 | 359,500 |
Feb 5, 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 10.98 | 375,200 |
Feb 2, 2024 | 11.10 | 11.18 | 10.97 | 11.02 | 10.96 | 363,300 |
Feb 1, 2024 | 11.21 | 11.29 | 11.12 | 11.27 | 11.21 | 291,200 |
Jan 31, 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 11.16 | 403,200 |
Jan 30, 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 11.35 | 315,500 |
Jan 29, 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 11.33 | 335,100 |
Jan 26, 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 11.36 | 262,400 |
Jan 25, 2024 | 11.80 | 11.81 | 11.51 | 11.54 | 11.48 | 297,000 |
Jan 24, 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 11.60 | 240,200 |
Jan 23, 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 11.65 | 296,200 |
Jan 22, 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 11.60 | 378,600 |
Jan 19, 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 11.39 | 292,700 |
Jan 18, 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 11.21 | 304,300 |
Jan 17, 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 11.17 | 372,800 |
Jan 16, 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 11.19 | 382,700 |
Jan 12, 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 11.29 | 295,000 |
Jan 11, 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 11.29 | 358,800 |
Jan 10, 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 11.26 | 457,400 |
Jan 9, 2024 | 11.67 | 11.70 | 11.33 | 11.33 | 11.27 | 461,000 |
Jan 8, 2024 | 11.86 | 11.95 | 11.78 | 11.85 | 11.79 | 344,200 |
Jan 5, 2024 | 11.97 | 12.03 | 11.85 | 11.88 | 11.81 | 280,800 |
Jan 4, 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 11.93 | 387,700 |
Jan 3, 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 12.02 | 331,400 |
Jan 2, 2024 | 12.44 | 12.53 | 12.20 | 12.28 | 12.21 | 406,600 |
Dec 29, 2023 | 0.06 Dividend | |||||
Dec 29, 2023 | 12.83 | 12.83 | 12.46 | 12.48 | 12.41 | 363,600 |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 28, 2023 | 12.77 | 12.98 | 12.69 | 12.94 | 12.81 | 299,300 |
Dec 27, 2023 | 12.96 | 13.04 | 12.92 | 12.99 | 12.65 | 368,600 |
Dec 26, 2023 | 12.84 | 13.02 | 12.78 | 13.00 | 12.66 | 425,700 |
Dec 22, 2023 | 12.68 | 12.88 | 12.64 | 12.76 | 12.43 | 329,000 |
Dec 21, 2023 | 12.76 | 12.83 | 12.55 | 12.60 | 12.27 | 516,900 |
Dec 20, 2023 | 12.89 | 13.08 | 12.68 | 12.68 | 12.35 | 437,000 |
Dec 19, 2023 | 12.73 | 12.96 | 12.72 | 12.92 | 12.58 | 312,200 |
Dec 18, 2023 | 13.11 | 13.11 | 12.68 | 12.70 | 12.37 | 295,300 |
Dec 15, 2023 | 12.84 | 13.03 | 12.76 | 12.96 | 12.62 | 972,700 |
Dec 14, 2023 | 12.93 | 13.12 | 12.67 | 12.79 | 12.46 | 627,200 |
Dec 13, 2023 | 12.50 | 12.86 | 12.21 | 12.86 | 12.52 | 885,900 |
Dec 12, 2023 | 12.55 | 12.62 | 12.45 | 12.54 | 12.21 | 1,846,500 |
Dec 11, 2023 | 12.50 | 12.58 | 12.42 | 12.54 | 12.21 | 545,200 |
Dec 8, 2023 | 12.39 | 12.50 | 12.29 | 12.50 | 12.17 | 314,100 |
Dec 7, 2023 | 12.49 | 12.52 | 12.41 | 12.45 | 12.13 | 309,600 |
Dec 6, 2023 | 12.57 | 12.74 | 12.46 | 12.46 | 12.13 | 515,700 |
Dec 5, 2023 | 12.64 | 12.64 | 12.40 | 12.52 | 12.19 | 639,700 |
Dec 4, 2023 | 12.60 | 12.70 | 12.52 | 12.70 | 12.37 | 346,800 |
Dec 1, 2023 | 12.33 | 12.64 | 12.28 | 12.61 | 12.28 | 503,100 |
Nov 30, 2023 | 12.63 | 12.80 | 12.38 | 12.38 | 12.06 | 3,584,900 |
Nov 29, 2023 | 12.73 | 12.74 | 12.54 | 12.56 | 12.23 | 410,900 |
Nov 28, 2023 | 12.58 | 12.75 | 12.52 | 12.62 | 12.29 | 364,600 |
Nov 27, 2023 | 12.58 | 12.73 | 12.52 | 12.63 | 12.30 | 314,400 |
Nov 24, 2023 | 12.40 | 12.76 | 12.35 | 12.65 | 12.32 | 308,700 |
Nov 22, 2023 | 12.41 | 12.47 | 12.27 | 12.43 | 12.11 | 366,600 |
Nov 21, 2023 | 12.07 | 12.37 | 12.07 | 12.37 | 12.05 | 637,600 |
Nov 20, 2023 | 11.99 | 12.17 | 11.95 | 12.14 | 11.82 | 475,500 |
Nov 17, 2023 | 12.04 | 12.04 | 11.91 | 11.97 | 11.66 | 307,700 |
Nov 16, 2023 | 11.93 | 12.08 | 11.91 | 11.94 | 11.63 | 399,200 |
Nov 15, 2023 | 11.68 | 11.98 | 11.59 | 11.92 | 11.61 | 678,800 |
Nov 14, 2023 | 11.43 | 11.72 | 11.35 | 11.69 | 11.39 | 436,600 |
Nov 13, 2023 | 11.03 | 11.29 | 10.99 | 11.23 | 10.94 | 335,100 |
Nov 10, 2023 | 11.10 | 11.10 | 10.90 | 11.06 | 10.77 | 225,400 |
Nov 9, 2023 | 10.92 | 11.09 | 10.85 | 10.90 | 10.62 | 247,400 |
Nov 8, 2023 | 11.10 | 11.18 | 10.77 | 10.84 | 10.56 | 229,600 |
Nov 7, 2023 | 11.19 | 11.23 | 11.00 | 11.10 | 10.81 | 253,600 |
Nov 6, 2023 | 11.14 | 11.23 | 11.05 | 11.22 | 10.93 | 406,300 |
Nov 3, 2023 | 11.18 | 11.31 | 11.10 | 11.19 | 10.90 | 377,200 |
Nov 2, 2023 | 10.77 | 11.02 | 10.75 | 11.01 | 10.72 | 487,800 |
Nov 1, 2023 | 10.39 | 10.61 | 10.31 | 10.59 | 10.31 | 267,600 |
Oct 31, 2023 | 10.33 | 10.49 | 10.28 | 10.42 | 10.15 | 334,200 |
Oct 30, 2023 | 10.40 | 10.56 | 10.25 | 10.26 | 9.99 | 386,300 |
Oct 27, 2023 | 10.45 | 10.49 | 10.13 | 10.41 | 10.14 | 388,900 |
Oct 26, 2023 | 10.40 | 11.13 | 10.34 | 10.46 | 10.19 | 909,400 |
Oct 25, 2023 | 10.54 | 10.60 | 10.36 | 10.40 | 10.13 | 239,500 |
Oct 24, 2023 | 10.44 | 10.66 | 10.43 | 10.64 | 10.36 | 364,700 |
Oct 23, 2023 | 10.26 | 10.49 | 10.23 | 10.36 | 10.09 | 379,000 |
Oct 20, 2023 | 10.27 | 10.44 | 10.27 | 10.32 | 10.05 | 605,900 |
Oct 19, 2023 | 10.25 | 10.36 | 10.17 | 10.21 | 9.94 | 235,900 |
Oct 18, 2023 | 10.34 | 10.38 | 10.28 | 10.30 | 10.03 | 184,900 |
Oct 17, 2023 | 10.50 | 10.59 | 10.36 | 10.42 | 10.15 | 412,700 |
Oct 16, 2023 | 10.58 | 10.61 | 10.44 | 10.57 | 10.29 | 191,300 |
Oct 13, 2023 | 10.69 | 10.69 | 10.43 | 10.52 | 10.25 | 226,900 |
Oct 12, 2023 | 10.78 | 10.78 | 10.53 | 10.62 | 10.34 | 195,600 |
Oct 11, 2023 | 10.59 | 10.74 | 10.58 | 10.74 | 10.46 | 210,500 |
Oct 10, 2023 | 10.49 | 10.61 | 10.45 | 10.54 | 10.27 | 196,800 |
Oct 9, 2023 | 10.28 | 10.48 | 10.28 | 10.42 | 10.15 | 171,800 |
Oct 6, 2023 | 10.34 | 10.46 | 10.26 | 10.32 | 10.05 | 392,100 |
Oct 5, 2023 | 10.27 | 10.48 | 10.27 | 10.44 | 10.17 | 395,100 |
Oct 4, 2023 | 10.05 | 10.28 | 9.95 | 10.26 | 9.99 | 403,400 |
Oct 3, 2023 | 10.24 | 10.34 | 10.01 | 10.04 | 9.78 | 280,100 |
Oct 2, 2023 | 10.72 | 10.72 | 10.28 | 10.34 | 10.07 | 375,500 |
Sep 29, 2023 | 0.06 Dividend | |||||
Sep 29, 2023 | 10.30 | 10.37 | 10.21 | 10.26 | 9.99 | 372,900 |
Sep 28, 2023 | 10.25 | 10.35 | 10.16 | 10.26 | 9.93 | 266,200 |
Sep 27, 2023 | 10.28 | 10.36 | 10.14 | 10.25 | 9.92 | 347,700 |
Sep 26, 2023 | 10.28 | 10.35 | 10.14 | 10.26 | 9.93 | 285,200 |
Sep 25, 2023 | 10.40 | 10.43 | 10.29 | 10.36 | 10.03 | 264,700 |
Sep 22, 2023 | 10.35 | 10.52 | 10.34 | 10.42 | 10.09 | 299,700 |
Sep 21, 2023 | 10.50 | 10.50 | 10.26 | 10.33 | 10.00 | 297,500 |
Sep 20, 2023 | 10.76 | 10.84 | 10.54 | 10.55 | 10.21 | 217,000 |
Sep 19, 2023 | 10.68 | 10.76 | 10.60 | 10.70 | 10.36 | 312,200 |
Sep 18, 2023 | 10.70 | 10.71 | 10.48 | 10.65 | 10.31 | 302,100 |
Sep 15, 2023 | 10.75 | 10.78 | 10.66 | 10.68 | 10.34 | 673,000 |
Sep 14, 2023 | 10.80 | 10.89 | 10.76 | 10.79 | 10.45 | 258,700 |
Sep 13, 2023 | 10.68 | 10.83 | 10.68 | 10.73 | 10.39 | 308,400 |
Sep 12, 2023 | 10.41 | 10.76 | 10.35 | 10.69 | 10.35 | 453,000 |
Sep 11, 2023 | 10.71 | 10.73 | 10.21 | 10.39 | 10.06 | 722,800 |
Sep 8, 2023 | 10.70 | 10.75 | 10.65 | 10.70 | 10.36 | 273,800 |
Sep 7, 2023 | 10.85 | 10.86 | 10.66 | 10.68 | 10.34 | 293,800 |
Sep 6, 2023 | 11.00 | 11.00 | 10.79 | 10.84 | 10.50 | 256,400 |
Sep 5, 2023 | 11.14 | 11.17 | 10.97 | 10.98 | 10.63 | 201,500 |
Sep 1, 2023 | 11.13 | 11.21 | 11.10 | 11.18 | 10.82 | 219,700 |
Aug 31, 2023 | 11.12 | 11.15 | 11.05 | 11.10 | 10.75 | 227,200 |
Aug 30, 2023 | 11.10 | 11.16 | 11.03 | 11.08 | 10.73 | 176,400 |
Aug 29, 2023 | 11.08 | 11.10 | 10.94 | 11.08 | 10.73 | 270,300 |
Aug 28, 2023 | 10.94 | 11.07 | 10.91 | 11.05 | 10.70 | 233,500 |
Aug 25, 2023 | 11.07 | 11.15 | 10.93 | 10.94 | 10.59 | 203,900 |
Aug 24, 2023 | 11.18 | 11.30 | 11.01 | 11.02 | 10.67 | 263,900 |
Aug 23, 2023 | 11.02 | 11.28 | 10.99 | 11.23 | 10.87 | 203,700 |
Aug 22, 2023 | 11.01 | 11.16 | 11.00 | 11.00 | 10.65 | 308,600 |
Aug 21, 2023 | 10.89 | 11.01 | 10.71 | 10.95 | 10.60 | 418,700 |
Aug 18, 2023 | 10.88 | 11.00 | 10.78 | 10.87 | 10.52 | 559,000 |
Aug 17, 2023 | 10.99 | 11.06 | 10.92 | 10.97 | 10.62 | 304,500 |
Aug 16, 2023 | 10.94 | 11.15 | 10.94 | 10.98 | 10.63 | 228,800 |
Aug 15, 2023 | 11.05 | 11.10 | 10.87 | 10.91 | 10.56 | 458,600 |
Aug 14, 2023 | 11.20 | 11.26 | 11.15 | 11.16 | 10.81 | 340,800 |
Aug 11, 2023 | 11.10 | 11.36 | 11.10 | 11.24 | 10.88 | 326,600 |
Aug 10, 2023 | 11.35 | 11.38 | 11.12 | 11.15 | 10.80 | 390,800 |
Aug 9, 2023 | 11.27 | 11.40 | 11.19 | 11.31 | 10.95 | 342,400 |
Aug 8, 2023 | 11.41 | 11.49 | 11.30 | 11.31 | 10.95 | 171,000 |
Aug 7, 2023 | 11.42 | 11.51 | 11.30 | 11.47 | 11.11 | 201,100 |
Aug 4, 2023 | 11.18 | 11.47 | 11.15 | 11.36 | 11.00 | 206,000 |
Aug 3, 2023 | 11.15 | 11.23 | 11.04 | 11.20 | 10.84 | 267,200 |
Aug 2, 2023 | 11.23 | 11.26 | 11.03 | 11.21 | 10.85 | 318,900 |
Aug 1, 2023 | 11.44 | 11.56 | 11.34 | 11.40 | 11.04 | 342,800 |
Jul 31, 2023 | 11.38 | 11.53 | 11.32 | 11.49 | 11.12 | 328,000 |
Jul 28, 2023 | 11.70 | 11.87 | 11.40 | 11.44 | 11.08 | 495,000 |
Jul 27, 2023 | 13.00 | 13.27 | 11.43 | 11.70 | 11.33 | 1,074,700 |
Jul 26, 2023 | 13.15 | 13.26 | 13.10 | 13.22 | 12.80 | 253,900 |
Jul 25, 2023 | 13.08 | 13.25 | 13.05 | 13.14 | 12.72 | 272,500 |
Jul 24, 2023 | 13.13 | 13.26 | 13.09 | 13.14 | 12.72 | 263,400 |
Jul 21, 2023 | 13.11 | 13.22 | 13.02 | 13.17 | 12.75 | 298,600 |
Jul 20, 2023 | 13.04 | 13.08 | 12.91 | 13.06 | 12.64 | 302,500 |
Jul 19, 2023 | 13.00 | 13.14 | 12.93 | 13.01 | 12.60 | 303,400 |
Jul 18, 2023 | 12.80 | 12.99 | 12.76 | 12.98 | 12.57 | 336,000 |
Jul 17, 2023 | 12.46 | 12.85 | 12.28 | 12.83 | 12.42 | 576,700 |
Jul 14, 2023 | 12.40 | 12.46 | 12.33 | 12.42 | 12.03 | 200,900 |
Jul 13, 2023 | 12.47 | 12.49 | 12.38 | 12.44 | 12.04 | 258,100 |
Jul 12, 2023 | 12.63 | 12.69 | 12.42 | 12.42 | 12.03 | 251,600 |
Jul 11, 2023 | 12.45 | 12.55 | 12.39 | 12.55 | 12.15 | 291,600 |
Jul 10, 2023 | 12.30 | 12.45 | 12.28 | 12.44 | 12.04 | 232,300 |
Jul 7, 2023 | 12.15 | 12.39 | 12.15 | 12.32 | 11.93 | 260,200 |
Jul 6, 2023 | 12.12 | 12.19 | 11.91 | 12.16 | 11.77 | 356,000 |
Jul 5, 2023 | 12.26 | 12.47 | 12.11 | 12.27 | 11.88 | 321,100 |
Jul 3, 2023 | 12.11 | 12.35 | 12.09 | 12.32 | 11.93 | 197,400 |
Jun 30, 2023 | 0.06 Dividend | |||||
Jun 30, 2023 | 12.18 | 12.36 | 12.10 | 12.21 | 11.82 | 580,100 |
Jun 29, 2023 | 11.89 | 12.15 | 11.88 | 12.15 | 11.71 | 385,900 |
Jun 28, 2023 | 12.24 | 12.25 | 11.80 | 11.86 | 11.43 | 481,700 |
Jun 27, 2023 | 12.13 | 12.40 | 12.07 | 12.26 | 11.81 | 518,000 |
Jun 26, 2023 | 11.80 | 12.22 | 11.76 | 12.13 | 11.69 | 439,400 |
Jun 23, 2023 | 11.66 | 11.91 | 11.64 | 11.80 | 11.37 | 636,200 |
Jun 22, 2023 | 11.75 | 11.86 | 11.73 | 11.77 | 11.34 | 429,300 |
Jun 21, 2023 | 12.05 | 12.05 | 11.73 | 11.75 | 11.32 | 527,500 |
Jun 20, 2023 | 12.48 | 12.50 | 12.03 | 12.10 | 11.66 | 428,900 |
Jun 16, 2023 | 12.56 | 12.57 | 12.45 | 12.46 | 12.00 | 761,600 |
Jun 15, 2023 | 12.34 | 12.56 | 12.34 | 12.49 | 12.03 | 482,200 |
Jun 14, 2023 | 12.27 | 12.54 | 12.27 | 12.42 | 11.97 | 453,400 |
Jun 13, 2023 | 12.31 | 12.52 | 12.25 | 12.27 | 11.82 | 433,300 |
Jun 12, 2023 | 12.19 | 12.35 | 12.07 | 12.29 | 11.84 | 384,200 |
Jun 9, 2023 | 12.30 | 12.34 | 12.13 | 12.21 | 11.76 | 418,600 |
Jun 8, 2023 | 12.23 | 12.30 | 12.03 | 12.27 | 11.82 | 364,100 |
Jun 7, 2023 | 12.08 | 12.40 | 12.05 | 12.25 | 11.80 | 703,100 |
Jun 6, 2023 | 11.65 | 12.02 | 11.62 | 11.99 | 11.55 | 410,900 |
Jun 5, 2023 | 11.74 | 11.86 | 11.66 | 11.66 | 11.23 | 408,800 |
Jun 2, 2023 | 11.62 | 11.80 | 11.62 | 11.76 | 11.33 | 446,600 |
Jun 1, 2023 | 11.35 | 11.63 | 11.27 | 11.50 | 11.08 | 482,200 |
May 31, 2023 | 11.26 | 11.40 | 11.25 | 11.35 | 10.93 | 430,800 |
May 30, 2023 | 11.20 | 11.35 | 11.20 | 11.30 | 10.89 | 412,100 |
May 26, 2023 | 11.11 | 11.25 | 11.04 | 11.18 | 10.77 | 386,400 |
May 25, 2023 | 11.09 | 11.22 | 10.95 | 11.09 | 10.68 | 338,600 |
May 24, 2023 | 11.26 | 11.31 | 11.11 | 11.15 | 10.74 | 311,500 |
May 23, 2023 | 11.05 | 11.36 | 11.05 | 11.34 | 10.93 | 470,600 |
May 22, 2023 | 10.91 | 11.22 | 10.88 | 11.12 | 10.71 | 395,100 |
May 19, 2023 | 10.93 | 11.03 | 10.85 | 10.91 | 10.51 | 381,000 |
May 18, 2023 | 10.72 | 10.88 | 10.67 | 10.86 | 10.46 | 396,400 |
May 17, 2023 | 10.72 | 10.74 | 10.54 | 10.73 | 10.34 | 512,900 |
May 16, 2023 | 10.77 | 10.79 | 10.68 | 10.71 | 10.32 | 380,500 |
May 15, 2023 | 10.74 | 10.84 | 10.64 | 10.77 | 10.38 | 367,000 |
May 12, 2023 | 10.80 | 10.84 | 10.65 | 10.68 | 10.29 | 312,300 |
May 11, 2023 | 10.63 | 10.82 | 10.55 | 10.77 | 10.38 | 409,800 |
May 10, 2023 | 10.69 | 10.82 | 10.60 | 10.69 | 10.30 | 493,400 |
May 9, 2023 | 10.62 | 10.67 | 10.47 | 10.59 | 10.20 | 306,300 |
May 8, 2023 | 10.55 | 10.70 | 10.42 | 10.66 | 10.27 | 408,400 |
May 5, 2023 | 10.69 | 10.70 | 10.49 | 10.57 | 10.18 | 408,000 |
May 4, 2023 | 10.35 | 10.70 | 10.21 | 10.56 | 10.17 | 524,000 |
May 3, 2023 | 10.08 | 10.33 | 10.08 | 10.20 | 9.83 | 299,400 |
May 2, 2023 | 10.37 | 10.37 | 10.03 | 10.10 | 9.73 | 436,000 |
May 1, 2023 | 10.44 | 10.50 | 10.28 | 10.39 | 10.01 | 370,500 |
Apr 28, 2023 | 10.38 | 10.53 | 10.38 | 10.44 | 10.06 | 240,400 |
Apr 27, 2023 | 10.27 | 10.44 | 10.27 | 10.40 | 10.02 | 232,400 |
Apr 26, 2023 | 10.24 | 10.38 | 10.21 | 10.23 | 9.86 | 237,800 |
Apr 25, 2023 | 10.49 | 10.53 | 10.29 | 10.31 | 9.93 | 375,400 |
Related Tickers
LAND Gladstone Land Corporation
12.60
-0.79%
WY Weyerhaeuser Company
31.08
-1.46%
RYN Rayonier Inc.
29.64
-2.11%
UNIT Uniti Group Inc.
5.57
-2.54%
EPR EPR Properties
40.89
-0.67%
LANDO Gladstone Land Corporation
19.28
-0.10%
NLCP NewLake Capital Partners, Inc.
18.45
0.00%
PCH PotlatchDeltic Corporation
40.65
-1.85%
LANDM Gladstone Land Corporation
24.14
-0.07%
CCI Crown Castle Inc.
94.87
-0.60%