NYSE - Delayed Quote • USD
Realty Income Corporation (O)
At close: April 22 at 4:00 PM EDT
Pre-Market: 5:30 AM 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 | 53.00 | 53.38 | 52.55 | 53.33 | 53.33 | 4,179,300 |
Apr 19, 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 53.04 | 6,609,000 |
Apr 18, 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 52.03 | 4,961,100 |
Apr 17, 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 51.28 | 5,120,700 |
Apr 16, 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.80 | 7,121,500 |
Apr 15, 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 51.65 | 6,251,800 |
Apr 12, 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 52.02 | 6,408,400 |
Apr 11, 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 52.24 | 5,724,500 |
Apr 10, 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 52.14 | 7,578,800 |
Apr 9, 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 54.38 | 3,403,300 |
Apr 8, 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 53.64 | 4,006,900 |
Apr 5, 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 53.01 | 4,716,600 |
Apr 4, 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 52.62 | 3,923,300 |
Apr 3, 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.77 | 4,683,600 |
Apr 2, 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.87 | 5,107,500 |
Apr 1, 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 53.46 | 4,855,900 |
Mar 28, 2024 | 0.26 Dividend | |||||
Mar 28, 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 54.10 | 6,318,200 |
Mar 27, 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 53.51 | 9,112,000 |
Mar 26, 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 52.35 | 6,484,800 |
Mar 25, 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.92 | 6,775,300 |
Mar 22, 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.83 | 5,773,200 |
Mar 21, 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 52.24 | 5,075,700 |
Mar 20, 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 52.19 | 4,058,200 |
Mar 19, 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.85 | 5,448,500 |
Mar 18, 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.96 | 4,781,200 |
Mar 15, 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.94 | 10,073,400 |
Mar 14, 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 51.41 | 9,746,700 |
Mar 13, 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 52.03 | 7,512,600 |
Mar 12, 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.63 | 6,964,600 |
Mar 11, 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.84 | 4,753,800 |
Mar 8, 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.66 | 4,965,200 |
Mar 7, 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.99 | 4,875,600 |
Mar 6, 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.91 | 4,927,400 |
Mar 5, 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 52.00 | 5,979,500 |
Mar 4, 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 52.46 | 5,170,600 |
Mar 1, 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.99 | 8,950,500 |
Feb 29, 2024 | 0.26 Dividend | |||||
Feb 29, 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 51.86 | 6,753,300 |
Feb 28, 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.52 | 7,631,100 |
Feb 27, 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.80 | 5,966,900 |
Feb 26, 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.98 | 5,120,200 |
Feb 23, 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 52.43 | 5,181,800 |
Feb 22, 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 52.31 | 5,764,000 |
Feb 21, 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 52.18 | 6,532,000 |
Feb 20, 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.96 | 6,095,700 |
Feb 16, 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.82 | 5,665,500 |
Feb 15, 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.52 | 5,127,100 |
Feb 14, 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 50.89 | 5,923,100 |
Feb 13, 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 51.02 | 9,692,900 |
Feb 12, 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 52.16 | 5,069,600 |
Feb 9, 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 52.25 | 6,516,500 |
Feb 8, 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.64 | 4,484,400 |
Feb 7, 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 52.84 | 4,686,700 |
Feb 6, 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 53.23 | 7,198,800 |
Feb 5, 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 52.14 | 9,135,600 |
Feb 2, 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.66 | 7,479,400 |
Feb 1, 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.71 | 6,320,800 |
Jan 31, 2024 | 0.26 Dividend | |||||
Jan 31, 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.86 | 12,325,100 |
Jan 30, 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 54.39 | 8,151,000 |
Jan 29, 2024 | 55.00 | 55.09 | 54.36 | 54.92 | 54.13 | 6,329,600 |
Jan 26, 2024 | 55.58 | 55.66 | 54.95 | 54.97 | 54.18 | 5,696,200 |
Jan 25, 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 54.63 | 6,945,800 |
Jan 24, 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 54.20 | 8,218,600 |
Jan 23, 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 55.19 | 12,145,100 |
Jan 22, 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 54.78 | 45,785,700 |
Jan 19, 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 55.71 | 9,215,900 |
Jan 18, 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 55.32 | 7,117,800 |
Jan 17, 2024 | 57.70 | 58.29 | 56.63 | 57.21 | 56.39 | 6,658,200 |
Jan 16, 2024 | 58.63 | 58.90 | 58.20 | 58.34 | 57.51 | 5,809,000 |
Jan 12, 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 58.06 | 5,890,000 |
Jan 11, 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 58.42 | 6,628,800 |
Jan 10, 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 58.26 | 6,719,400 |
Jan 9, 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 58.44 | 7,605,900 |
Jan 8, 2024 | 57.92 | 59.55 | 57.82 | 59.48 | 58.63 | 8,842,900 |
Jan 5, 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 57.09 | 3,943,500 |
Jan 4, 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 56.86 | 5,107,000 |
Jan 3, 2024 | 58.14 | 58.24 | 57.26 | 57.73 | 56.90 | 5,312,500 |
Jan 2, 2024 | 57.11 | 58.58 | 57.01 | 58.57 | 57.73 | 5,815,300 |
Dec 29, 2023 | 0.26 Dividend | |||||
Dec 29, 2023 | 58.00 | 58.12 | 57.40 | 57.42 | 56.60 | 6,685,900 |
Dec 28, 2023 | 57.96 | 58.61 | 57.87 | 58.58 | 57.49 | 5,243,000 |
Dec 27, 2023 | 57.80 | 58.02 | 57.58 | 58.00 | 56.92 | 5,619,600 |
Dec 26, 2023 | 56.92 | 57.74 | 56.87 | 57.70 | 56.62 | 4,212,000 |
Dec 22, 2023 | 57.20 | 57.65 | 56.83 | 56.89 | 55.83 | 5,285,000 |
Dec 21, 2023 | 57.15 | 57.53 | 56.57 | 56.96 | 55.90 | 5,859,900 |
Dec 20, 2023 | 57.11 | 57.72 | 56.68 | 56.70 | 55.64 | 5,402,900 |
Dec 19, 2023 | 56.71 | 57.36 | 56.63 | 57.12 | 56.06 | 6,198,200 |
Dec 18, 2023 | 57.40 | 57.49 | 56.49 | 56.51 | 55.46 | 8,848,800 |
Dec 15, 2023 | 57.63 | 57.85 | 56.74 | 57.29 | 56.22 | 20,181,800 |
Dec 14, 2023 | 57.50 | 58.24 | 57.45 | 57.82 | 56.74 | 11,549,500 |
Dec 13, 2023 | 54.77 | 56.89 | 54.56 | 56.62 | 55.56 | 8,882,400 |
Dec 12, 2023 | 54.44 | 54.63 | 53.96 | 54.48 | 53.46 | 5,013,300 |
Dec 11, 2023 | 54.00 | 54.53 | 53.78 | 54.39 | 53.38 | 6,461,100 |
Dec 8, 2023 | 54.30 | 54.57 | 53.56 | 53.86 | 52.86 | 6,647,200 |
Dec 7, 2023 | 54.60 | 55.18 | 54.32 | 54.69 | 53.67 | 6,195,400 |
Dec 6, 2023 | 55.83 | 56.45 | 54.70 | 54.71 | 53.69 | 11,296,300 |
Dec 5, 2023 | 55.47 | 55.57 | 54.75 | 54.92 | 53.90 | 7,666,100 |
Dec 4, 2023 | 54.41 | 55.67 | 54.41 | 55.53 | 54.50 | 7,323,500 |
Dec 1, 2023 | 53.85 | 54.75 | 53.75 | 54.60 | 53.58 | 6,196,400 |
Nov 30, 2023 | 0.26 Dividend | |||||
Nov 30, 2023 | 53.63 | 54.11 | 53.15 | 53.96 | 52.95 | 10,126,200 |
Nov 29, 2023 | 54.20 | 54.50 | 53.57 | 53.67 | 52.42 | 5,561,500 |
Nov 28, 2023 | 53.94 | 54.45 | 53.77 | 53.81 | 52.56 | 6,855,800 |
Nov 27, 2023 | 53.97 | 54.34 | 53.65 | 54.13 | 52.87 | 4,751,900 |
Nov 24, 2023 | 53.26 | 53.97 | 53.11 | 53.91 | 52.65 | 2,454,200 |
Nov 22, 2023 | 53.99 | 54.04 | 53.09 | 53.31 | 52.07 | 3,993,600 |
Nov 21, 2023 | 53.00 | 53.62 | 52.79 | 53.55 | 52.30 | 5,302,100 |
Nov 20, 2023 | 52.80 | 53.42 | 52.51 | 53.22 | 51.98 | 4,947,400 |
Nov 17, 2023 | 53.43 | 53.49 | 52.74 | 52.91 | 51.68 | 7,215,100 |
Nov 16, 2023 | 52.66 | 53.28 | 52.41 | 53.09 | 51.85 | 7,522,900 |
Nov 15, 2023 | 52.21 | 52.82 | 52.18 | 52.47 | 51.25 | 5,937,800 |
Nov 14, 2023 | 51.00 | 52.77 | 50.89 | 52.14 | 50.92 | 7,029,200 |
Nov 13, 2023 | 49.95 | 50.00 | 49.52 | 49.90 | 48.74 | 6,125,100 |
Nov 10, 2023 | 50.41 | 50.53 | 49.85 | 50.06 | 48.89 | 5,189,600 |
Nov 9, 2023 | 51.30 | 51.38 | 49.85 | 50.17 | 49.00 | 5,464,300 |
Nov 8, 2023 | 50.73 | 51.36 | 50.73 | 51.20 | 50.01 | 5,455,100 |
Nov 7, 2023 | 50.85 | 50.99 | 50.04 | 50.70 | 49.52 | 5,787,000 |
Nov 6, 2023 | 50.76 | 50.83 | 50.25 | 50.46 | 49.28 | 7,734,800 |
Nov 3, 2023 | 50.87 | 51.37 | 50.79 | 50.85 | 49.66 | 6,428,700 |
Nov 2, 2023 | 48.89 | 50.20 | 48.68 | 50.03 | 48.86 | 9,626,500 |
Nov 1, 2023 | 47.66 | 48.14 | 47.22 | 47.99 | 46.87 | 8,149,300 |
Oct 31, 2023 | 0.26 Dividend | |||||
Oct 31, 2023 | 46.35 | 47.52 | 45.93 | 47.38 | 46.28 | 18,220,500 |
Oct 30, 2023 | 47.50 | 48.21 | 45.04 | 46.22 | 44.89 | 36,132,700 |
Oct 27, 2023 | 49.79 | 49.87 | 48.81 | 49.00 | 47.59 | 4,107,900 |
Oct 26, 2023 | 49.43 | 50.22 | 49.43 | 49.79 | 48.36 | 4,299,200 |
Oct 25, 2023 | 49.42 | 49.62 | 49.07 | 49.28 | 47.86 | 3,336,300 |
Oct 24, 2023 | 49.19 | 49.70 | 49.14 | 49.60 | 48.18 | 4,002,400 |
Oct 23, 2023 | 49.00 | 49.58 | 48.61 | 49.01 | 47.60 | 4,859,100 |
Oct 20, 2023 | 49.42 | 49.82 | 49.34 | 49.35 | 47.93 | 4,963,300 |
Oct 19, 2023 | 49.74 | 50.38 | 49.35 | 49.42 | 48.00 | 4,883,200 |
Oct 18, 2023 | 50.60 | 50.80 | 49.88 | 49.91 | 48.48 | 3,930,800 |
Oct 17, 2023 | 50.59 | 51.29 | 50.40 | 50.97 | 49.51 | 6,089,900 |
Oct 16, 2023 | 50.60 | 51.02 | 49.94 | 50.74 | 49.28 | 4,545,500 |
Oct 13, 2023 | 50.55 | 50.75 | 50.20 | 50.59 | 49.14 | 3,230,800 |
Oct 12, 2023 | 50.81 | 50.94 | 50.06 | 50.28 | 48.84 | 4,110,400 |
Oct 11, 2023 | 50.66 | 51.21 | 50.54 | 50.95 | 49.49 | 4,027,300 |
Oct 10, 2023 | 50.19 | 50.42 | 49.18 | 50.20 | 48.76 | 6,226,300 |
Oct 9, 2023 | 49.91 | 50.85 | 49.90 | 50.55 | 49.10 | 3,747,300 |
Oct 6, 2023 | 49.81 | 50.54 | 49.38 | 50.11 | 48.67 | 4,245,700 |
Oct 5, 2023 | 49.53 | 50.15 | 49.30 | 50.06 | 48.62 | 5,067,200 |
Oct 4, 2023 | 49.12 | 49.59 | 48.67 | 49.57 | 48.15 | 5,468,700 |
Oct 3, 2023 | 48.81 | 49.09 | 48.42 | 48.89 | 47.49 | 6,352,400 |
Oct 2, 2023 | 49.82 | 49.98 | 48.76 | 48.99 | 47.58 | 6,159,100 |
Sep 29, 2023 | 0.26 Dividend | |||||
Sep 29, 2023 | 49.98 | 50.53 | 49.63 | 49.94 | 48.51 | 5,295,600 |
Sep 28, 2023 | 49.79 | 50.08 | 49.58 | 49.62 | 47.95 | 5,850,100 |
Sep 27, 2023 | 50.58 | 50.94 | 49.38 | 49.66 | 47.98 | 5,416,500 |
Sep 26, 2023 | 51.00 | 51.20 | 49.95 | 50.26 | 48.56 | 5,231,400 |
Sep 25, 2023 | 51.50 | 51.52 | 50.85 | 51.19 | 49.46 | 5,307,200 |
Sep 22, 2023 | 52.07 | 52.40 | 51.52 | 51.56 | 49.82 | 6,976,500 |
Sep 21, 2023 | 53.43 | 53.55 | 52.04 | 52.06 | 50.30 | 8,675,400 |
Sep 20, 2023 | 54.25 | 54.61 | 53.73 | 53.80 | 51.99 | 3,731,900 |
Sep 19, 2023 | 53.70 | 54.25 | 53.68 | 54.00 | 52.18 | 4,394,700 |
Sep 18, 2023 | 54.36 | 54.39 | 53.65 | 53.73 | 51.92 | 5,925,300 |
Sep 15, 2023 | 54.95 | 54.99 | 53.98 | 54.10 | 52.27 | 18,328,200 |
Sep 14, 2023 | 55.27 | 55.43 | 55.05 | 55.12 | 53.26 | 5,902,100 |
Sep 13, 2023 | 55.42 | 55.54 | 55.00 | 55.06 | 53.20 | 4,928,400 |
Sep 12, 2023 | 55.15 | 55.35 | 54.92 | 55.15 | 53.29 | 3,704,500 |
Sep 11, 2023 | 55.48 | 55.53 | 55.05 | 55.17 | 53.31 | 3,698,600 |
Sep 8, 2023 | 55.35 | 55.74 | 55.21 | 55.32 | 53.45 | 4,243,300 |
Sep 7, 2023 | 54.98 | 55.44 | 54.97 | 55.08 | 53.22 | 5,821,300 |
Sep 6, 2023 | 55.43 | 55.48 | 54.76 | 54.99 | 53.13 | 4,915,100 |
Sep 5, 2023 | 56.17 | 56.18 | 55.23 | 55.25 | 53.39 | 5,264,600 |
Sep 1, 2023 | 56.30 | 56.59 | 56.01 | 56.20 | 54.30 | 3,863,200 |
Aug 31, 2023 | 0.26 Dividend | |||||
Aug 31, 2023 | 56.32 | 56.36 | 55.99 | 56.04 | 54.15 | 6,971,200 |
Aug 30, 2023 | 56.35 | 56.60 | 56.07 | 56.56 | 54.40 | 9,020,900 |
Aug 29, 2023 | 56.50 | 56.51 | 56.05 | 56.47 | 54.32 | 4,698,800 |
Aug 28, 2023 | 56.20 | 56.65 | 55.92 | 56.47 | 54.32 | 8,568,900 |
Aug 25, 2023 | 56.40 | 56.46 | 55.81 | 56.00 | 53.87 | 8,429,000 |
Aug 24, 2023 | 57.14 | 57.55 | 56.36 | 56.36 | 54.21 | 5,722,400 |
Aug 23, 2023 | 56.54 | 57.22 | 56.50 | 57.11 | 54.93 | 5,834,900 |
Aug 22, 2023 | 56.49 | 56.62 | 56.15 | 56.32 | 54.17 | 3,451,100 |
Aug 21, 2023 | 56.82 | 56.91 | 55.96 | 56.23 | 54.09 | 4,748,900 |
Aug 18, 2023 | 56.56 | 57.22 | 56.53 | 56.90 | 54.73 | 4,840,300 |
Aug 17, 2023 | 57.01 | 57.62 | 56.85 | 56.88 | 54.71 | 5,229,500 |
Aug 16, 2023 | 57.49 | 57.60 | 56.82 | 56.87 | 54.70 | 5,102,000 |
Aug 15, 2023 | 57.72 | 57.72 | 56.84 | 57.43 | 55.24 | 6,157,700 |
Aug 14, 2023 | 58.47 | 58.62 | 57.82 | 57.94 | 55.73 | 6,150,100 |
Aug 11, 2023 | 58.65 | 58.78 | 58.33 | 58.62 | 56.39 | 5,068,200 |
Aug 10, 2023 | 59.55 | 59.61 | 58.55 | 58.79 | 56.55 | 6,938,500 |
Aug 9, 2023 | 58.88 | 59.81 | 58.66 | 59.51 | 57.24 | 3,896,100 |
Aug 8, 2023 | 59.71 | 59.82 | 58.88 | 59.00 | 56.75 | 4,465,600 |
Aug 7, 2023 | 59.32 | 60.19 | 59.23 | 60.11 | 57.82 | 4,059,400 |
Aug 4, 2023 | 59.23 | 60.25 | 59.01 | 59.22 | 56.96 | 4,505,600 |
Aug 3, 2023 | 60.09 | 60.15 | 58.63 | 58.84 | 56.60 | 6,619,800 |
Aug 2, 2023 | 60.50 | 60.69 | 60.16 | 60.37 | 58.07 | 3,554,800 |
Aug 1, 2023 | 61.01 | 61.30 | 60.61 | 60.78 | 58.46 | 3,206,500 |
Jul 31, 2023 | 0.26 Dividend | |||||
Jul 31, 2023 | 61.37 | 61.53 | 60.59 | 60.97 | 58.65 | 9,894,200 |
Jul 28, 2023 | 62.44 | 62.71 | 61.13 | 61.47 | 58.88 | 5,075,900 |
Jul 27, 2023 | 64.00 | 64.18 | 62.14 | 62.19 | 59.57 | 4,957,900 |
Jul 26, 2023 | 63.09 | 63.84 | 63.09 | 63.75 | 61.07 | 3,440,300 |
Jul 25, 2023 | 63.24 | 63.56 | 63.05 | 63.09 | 60.43 | 3,284,600 |
Jul 24, 2023 | 62.88 | 63.45 | 62.76 | 63.37 | 60.70 | 4,913,400 |
Jul 21, 2023 | 62.69 | 63.16 | 62.53 | 62.75 | 60.11 | 3,116,300 |
Jul 20, 2023 | 62.00 | 62.64 | 61.47 | 62.62 | 59.98 | 3,250,600 |
Jul 19, 2023 | 61.24 | 62.13 | 61.24 | 61.73 | 59.13 | 4,362,500 |
Jul 18, 2023 | 61.41 | 61.45 | 60.76 | 60.99 | 58.42 | 4,083,400 |
Jul 17, 2023 | 60.69 | 61.35 | 60.50 | 61.29 | 58.71 | 3,229,500 |
Jul 14, 2023 | 60.82 | 60.88 | 60.48 | 60.82 | 58.26 | 4,979,800 |
Jul 13, 2023 | 60.40 | 60.99 | 60.12 | 60.95 | 58.38 | 4,705,200 |
Jul 12, 2023 | 60.80 | 61.16 | 60.29 | 60.31 | 57.77 | 4,271,000 |
Jul 11, 2023 | 59.54 | 60.53 | 59.25 | 60.50 | 57.95 | 5,435,700 |
Jul 10, 2023 | 59.48 | 59.66 | 59.18 | 59.32 | 56.82 | 4,837,300 |
Jul 7, 2023 | 59.57 | 59.96 | 59.34 | 59.57 | 57.06 | 4,709,100 |
Jul 6, 2023 | 59.78 | 59.94 | 59.19 | 59.90 | 57.38 | 4,102,900 |
Jul 5, 2023 | 59.99 | 60.88 | 59.80 | 60.63 | 58.08 | 4,649,000 |
Jul 3, 2023 | 59.75 | 60.57 | 59.56 | 60.20 | 57.66 | 2,347,700 |
Jun 30, 2023 | 0.26 Dividend | |||||
Jun 30, 2023 | 60.30 | 60.49 | 59.19 | 59.79 | 57.27 | 7,159,600 |
Jun 29, 2023 | 59.88 | 60.24 | 59.61 | 60.22 | 57.44 | 3,702,900 |
Jun 28, 2023 | 60.23 | 60.26 | 59.78 | 60.15 | 57.37 | 3,648,700 |
Jun 27, 2023 | 60.07 | 60.33 | 59.73 | 60.19 | 57.41 | 4,823,300 |
Jun 26, 2023 | 58.97 | 59.98 | 58.88 | 59.95 | 57.18 | 3,160,800 |
Jun 23, 2023 | 59.13 | 59.42 | 58.75 | 58.76 | 56.05 | 6,096,400 |
Jun 22, 2023 | 59.87 | 60.04 | 59.05 | 59.47 | 56.72 | 3,217,500 |
Jun 21, 2023 | 60.26 | 60.26 | 59.45 | 59.61 | 56.86 | 5,495,800 |
Jun 20, 2023 | 61.17 | 61.24 | 60.17 | 60.33 | 57.54 | 5,309,100 |
Jun 16, 2023 | 61.23 | 61.65 | 61.11 | 61.39 | 58.55 | 18,479,300 |
Jun 15, 2023 | 61.05 | 61.34 | 60.82 | 61.23 | 58.40 | 4,542,500 |
Jun 14, 2023 | 61.38 | 62.12 | 60.93 | 61.18 | 58.35 | 5,399,900 |
Jun 13, 2023 | 61.09 | 61.53 | 60.98 | 61.19 | 58.36 | 4,279,900 |
Jun 12, 2023 | 60.89 | 61.13 | 60.62 | 60.97 | 58.15 | 4,422,200 |
Jun 9, 2023 | 60.62 | 61.00 | 60.53 | 60.91 | 58.10 | 2,605,600 |
Jun 8, 2023 | 60.92 | 61.00 | 60.36 | 60.86 | 58.05 | 2,554,200 |
Jun 7, 2023 | 60.19 | 61.18 | 59.97 | 61.00 | 58.18 | 3,542,800 |
Jun 6, 2023 | 60.12 | 60.25 | 59.52 | 60.01 | 57.24 | 3,669,300 |
Jun 5, 2023 | 59.79 | 60.59 | 59.68 | 59.99 | 57.22 | 3,849,900 |
Jun 2, 2023 | 59.59 | 60.10 | 59.33 | 59.70 | 56.94 | 4,780,400 |
Jun 1, 2023 | 59.46 | 59.69 | 58.88 | 59.24 | 56.50 | 4,558,800 |
May 31, 2023 | 0.26 Dividend | |||||
May 31, 2023 | 58.87 | 59.77 | 58.78 | 59.44 | 56.69 | 9,241,100 |
May 30, 2023 | 59.25 | 59.52 | 58.85 | 58.92 | 55.96 | 4,422,700 |
May 26, 2023 | 58.55 | 58.85 | 58.22 | 58.66 | 55.71 | 3,448,200 |
May 25, 2023 | 59.39 | 59.39 | 58.13 | 58.44 | 55.50 | 3,615,000 |
May 24, 2023 | 59.90 | 59.99 | 59.06 | 59.09 | 56.12 | 3,159,100 |
May 23, 2023 | 60.37 | 60.80 | 59.98 | 60.10 | 57.08 | 2,700,000 |
May 22, 2023 | 60.13 | 60.59 | 59.91 | 60.34 | 57.30 | 2,844,500 |
May 19, 2023 | 60.31 | 60.74 | 59.83 | 59.97 | 56.95 | 3,424,700 |
May 18, 2023 | 60.42 | 60.74 | 59.88 | 60.07 | 57.05 | 4,197,100 |
May 17, 2023 | 60.39 | 60.74 | 59.94 | 60.65 | 57.60 | 3,722,300 |
May 16, 2023 | 61.80 | 61.84 | 60.28 | 60.29 | 57.26 | 3,311,800 |
May 15, 2023 | 62.02 | 62.23 | 61.61 | 61.94 | 58.82 | 2,449,700 |
May 12, 2023 | 61.95 | 62.10 | 61.59 | 62.03 | 58.91 | 2,349,600 |
May 11, 2023 | 62.06 | 62.18 | 61.39 | 61.80 | 58.69 | 2,319,500 |
May 10, 2023 | 62.73 | 62.83 | 61.91 | 62.37 | 59.23 | 2,665,300 |
May 9, 2023 | 62.58 | 62.63 | 61.97 | 62.22 | 59.09 | 2,526,900 |
May 8, 2023 | 62.66 | 62.95 | 62.47 | 62.76 | 59.60 | 2,160,400 |
May 5, 2023 | 62.30 | 63.55 | 62.27 | 62.95 | 59.78 | 3,226,500 |
May 4, 2023 | 61.16 | 62.18 | 60.53 | 61.92 | 58.80 | 3,254,900 |
May 3, 2023 | 61.53 | 61.82 | 60.86 | 60.97 | 57.90 | 3,099,100 |
May 2, 2023 | 62.13 | 62.20 | 61.16 | 61.39 | 58.30 | 2,620,200 |
May 1, 2023 | 62.60 | 62.89 | 62.18 | 62.24 | 59.11 | 2,194,100 |
Apr 28, 2023 | 0.26 Dividend | |||||
Apr 28, 2023 | 62.19 | 62.94 | 62.19 | 62.84 | 59.68 | 3,463,900 |
Apr 27, 2023 | 61.31 | 62.64 | 61.27 | 62.29 | 58.91 | 3,183,400 |
Apr 26, 2023 | 61.99 | 62.22 | 61.15 | 61.31 | 57.99 | 2,788,900 |
Apr 25, 2023 | 61.89 | 62.28 | 61.78 | 62.04 | 58.68 | 3,493,600 |
Apr 24, 2023 | 62.38 | 62.49 | 61.63 | 62.09 | 58.72 | 2,647,300 |
Related Tickers
ADC Agree Realty Corporation
56.90
+0.60%
SPG Simon Property Group, Inc.
142.41
+1.40%
NNN NNN REIT, Inc.
40.61
+1.53%
FRT Federal Realty Investment Trust
101.14
+1.37%
KIM Kimco Realty Corporation
18.60
+2.20%
SKT Tanger Inc.
27.72
+3.94%
SRU-UN.TO SmartCentres Real Estate Investment Trust
22.79
+2.11%
REI-UN.TO RioCan Real Estate Investment Trust
17.92
+1.53%
PECO Phillips Edison & Company, Inc.
33.27
+0.76%
GTY Getty Realty Corp.
27.22
+0.85%