NYSE - Nasdaq Real Time Price USD

OUTFRONT Media Inc. (OUT)

14.83 -0.04 (-0.27%)
At close: April 19 at 4:00 PM EDT
15.14 +0.31 (+2.09%)
After hours: April 19 at 7:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.80 15.04 14.72 14.83 14.83 1,047,400
Apr 18, 2024 14.97 15.12 14.81 14.87 14.87 1,017,900
Apr 17, 2024 15.28 15.39 14.84 14.86 14.86 1,214,100
Apr 16, 2024 15.10 15.31 14.78 15.13 15.13 2,099,000
Apr 15, 2024 15.84 15.92 15.11 15.24 15.24 1,501,300
Apr 12, 2024 15.88 15.91 15.30 15.63 15.63 1,813,600
Apr 11, 2024 15.93 16.15 15.75 16.00 16.00 1,935,600
Apr 10, 2024 15.76 15.93 15.51 15.86 15.86 1,697,200
Apr 9, 2024 16.40 16.51 16.28 16.40 16.40 1,306,000
Apr 8, 2024 16.45 16.50 16.17 16.37 16.37 1,066,600
Apr 5, 2024 16.25 16.43 16.14 16.25 16.25 1,253,600
Apr 4, 2024 16.69 16.76 16.23 16.34 16.34 1,442,300
Apr 3, 2024 16.08 16.41 16.06 16.37 16.37 1,207,800
Apr 2, 2024 16.11 16.27 15.86 16.19 16.19 1,300,900
Apr 1, 2024 16.78 16.79 16.41 16.44 16.44 997,600
Mar 28, 2024 16.72 17.02 16.67 16.79 16.79 1,601,700
Mar 27, 2024 16.51 16.85 16.51 16.75 16.75 1,906,800
Mar 26, 2024 16.42 16.52 16.23 16.29 16.29 1,223,500
Mar 25, 2024 16.18 16.53 16.15 16.35 16.35 1,112,600
Mar 22, 2024 16.29 16.39 15.94 15.94 15.94 761,600
Mar 21, 2024 16.28 16.39 16.15 16.32 16.32 940,100
Mar 20, 2024 15.59 16.33 15.47 16.15 16.15 1,328,000
Mar 19, 2024 15.65 16.03 15.64 15.67 15.67 1,405,500
Mar 18, 2024 15.83 15.90 15.69 15.79 15.79 1,174,200
Mar 15, 2024 15.88 16.19 15.80 15.87 15.87 2,543,300
Mar 14, 2024 16.17 16.19 15.83 16.07 16.07 2,109,500
Mar 13, 2024 16.23 16.57 16.19 16.20 16.20 2,769,300
Mar 12, 2024 15.99 16.32 15.90 16.30 16.30 4,203,600
Mar 11, 2024 15.78 16.16 15.61 16.06 16.06 2,122,200
Mar 8, 2024 16.27 16.41 15.83 15.99 15.99 2,366,400
Mar 7, 2024 15.50 16.12 15.41 16.11 16.11 3,035,200
Mar 6, 2024 15.57 15.59 15.21 15.40 15.40 2,589,200
Mar 5, 2024 15.20 15.58 15.17 15.34 15.34 2,440,000
Mar 4, 2024 14.79 15.38 14.79 15.36 15.36 1,961,800
Mar 1, 2024 14.44 15.03 14.24 14.78 14.78 2,883,800
Feb 29, 2024 0.30 Dividend
Feb 29, 2024 14.18 14.68 14.16 14.37 14.37 3,366,400
Feb 28, 2024 14.49 14.65 14.23 14.32 14.02 2,890,300
Feb 27, 2024 14.96 14.98 14.56 14.69 14.38 1,929,000
Feb 26, 2024 14.42 14.91 14.41 14.76 14.45 2,753,600
Feb 23, 2024 14.93 14.98 14.24 14.54 14.24 3,416,300
Feb 22, 2024 13.64 14.86 13.64 14.73 14.42 9,195,700
Feb 21, 2024 12.31 12.55 12.30 12.43 12.17 3,373,300
Feb 20, 2024 12.58 12.68 12.27 12.43 12.17 6,947,100
Feb 16, 2024 12.85 13.06 12.68 12.81 12.54 2,386,300
Feb 15, 2024 12.95 13.26 12.90 13.12 12.85 1,602,600
Feb 14, 2024 12.92 12.99 12.62 12.75 12.48 1,441,300
Feb 13, 2024 12.72 12.93 12.51 12.75 12.48 1,973,600
Feb 12, 2024 12.91 13.47 12.91 13.30 13.02 1,165,200
Feb 9, 2024 12.85 12.88 12.58 12.84 12.57 1,008,300
Feb 8, 2024 12.75 12.97 12.71 12.85 12.58 1,676,000
Feb 7, 2024 12.74 12.86 12.52 12.72 12.45 1,301,900
Feb 6, 2024 12.73 13.05 12.68 12.70 12.43 1,339,000
Feb 5, 2024 12.78 12.85 12.53 12.73 12.46 987,200
Feb 2, 2024 13.04 13.22 12.84 13.04 12.77 1,414,000
Feb 1, 2024 13.10 13.35 12.89 13.30 13.02 1,347,000
Jan 31, 2024 13.50 13.74 13.00 13.02 12.75 1,709,900
Jan 30, 2024 13.80 13.85 13.52 13.52 13.24 1,344,900
Jan 29, 2024 13.69 14.01 13.54 13.93 13.64 1,470,000
Jan 26, 2024 13.82 13.94 13.65 13.72 13.43 979,400
Jan 25, 2024 13.92 14.04 13.55 13.64 13.35 5,195,200
Jan 24, 2024 13.79 13.79 13.34 13.55 13.27 1,890,200
Jan 23, 2024 13.67 13.71 13.29 13.42 13.14 1,112,300
Jan 22, 2024 13.58 13.76 13.40 13.41 13.13 1,708,300
Jan 19, 2024 13.17 13.50 12.91 13.42 13.14 1,962,600
Jan 18, 2024 13.30 13.35 12.94 13.09 12.82 1,900,700
Jan 17, 2024 13.28 13.49 12.86 13.11 12.84 1,923,900
Jan 16, 2024 14.02 14.09 13.62 13.63 13.34 2,318,400
Jan 12, 2024 14.43 14.56 14.09 14.20 13.90 2,281,800
Jan 11, 2024 14.01 14.22 13.80 14.21 13.91 1,847,700
Jan 10, 2024 13.81 14.14 13.78 14.14 13.84 1,567,800
Jan 9, 2024 13.87 14.00 13.81 13.87 13.58 1,454,000
Jan 8, 2024 13.67 14.28 13.67 14.16 13.86 1,952,800
Jan 5, 2024 13.32 13.96 13.27 13.75 13.46 1,020,500
Jan 4, 2024 13.57 13.63 13.40 13.49 13.21 1,747,600
Jan 3, 2024 13.84 13.87 13.48 13.51 13.23 2,399,700
Jan 2, 2024 13.83 14.36 13.78 14.13 13.83 2,627,800
Dec 29, 2023 14.28 14.28 13.92 13.96 13.67 1,730,900
Dec 28, 2023 14.14 14.39 14.14 14.33 14.03 1,160,600
Dec 27, 2023 14.31 14.48 14.23 14.28 13.98 1,540,500
Dec 26, 2023 13.99 14.43 13.92 14.31 14.01 2,492,300
Dec 22, 2023 14.08 14.23 13.84 13.97 13.68 1,710,700
Dec 21, 2023 14.06 14.16 13.76 13.97 13.68 3,172,100
Dec 20, 2023 14.08 14.40 13.75 13.76 13.47 3,722,600
Dec 19, 2023 13.90 14.37 13.82 14.08 13.79 4,121,200
Dec 18, 2023 13.99 13.99 13.65 13.70 13.41 3,212,600
Dec 15, 2023 14.03 14.10 13.63 13.96 13.67 8,375,600
Dec 14, 2023 13.45 14.17 13.45 14.03 13.74 5,128,200
Dec 13, 2023 12.41 13.27 12.13 13.07 12.80 4,671,000
Dec 12, 2023 12.51 12.51 12.26 12.37 12.11 5,619,500
Dec 11, 2023 12.61 12.78 12.50 12.53 12.27 4,911,200
Dec 8, 2023 12.40 12.86 12.35 12.71 12.44 3,555,200
Dec 7, 2023 12.77 12.80 12.42 12.44 12.18 3,333,100
Dec 6, 2023 13.02 13.13 12.69 12.72 12.45 1,907,300
Dec 5, 2023 12.81 12.88 12.64 12.80 12.53 1,777,000
Dec 4, 2023 12.92 13.09 12.80 12.94 12.67 1,568,100
Dec 1, 2023 12.14 12.98 11.98 12.98 12.71 2,191,600
Nov 30, 2023 0.30 Dividend
Nov 30, 2023 12.35 12.42 12.17 12.23 11.97 3,843,500
Nov 29, 2023 12.73 12.88 12.54 12.59 12.03 4,561,500
Nov 28, 2023 12.36 12.62 12.14 12.56 12.00 3,366,000
Nov 27, 2023 12.30 12.40 12.06 12.35 11.80 2,306,700
Nov 24, 2023 12.33 12.39 12.14 12.31 11.76 509,400
Nov 22, 2023 12.68 12.75 12.27 12.30 11.76 2,822,900
Nov 21, 2023 12.57 12.57 12.33 12.45 11.90 4,397,700
Nov 20, 2023 12.56 12.78 12.32 12.73 12.17 1,983,100
Nov 17, 2023 12.39 12.64 12.37 12.56 12.00 3,286,700
Nov 16, 2023 12.39 12.44 12.22 12.29 11.75 3,590,400
Nov 15, 2023 12.23 12.59 12.23 12.44 11.89 3,699,900
Nov 14, 2023 11.60 12.28 11.59 12.18 11.64 3,609,400
Nov 13, 2023 11.24 11.38 11.06 11.21 10.71 1,505,200
Nov 10, 2023 11.50 11.58 11.30 11.42 10.91 2,035,600
Nov 9, 2023 11.93 11.93 11.31 11.44 10.93 2,190,500
Nov 8, 2023 11.89 11.95 11.74 11.86 11.33 1,751,300
Nov 7, 2023 11.83 11.95 11.67 11.90 11.37 1,964,600
Nov 6, 2023 12.12 12.26 11.79 11.88 11.35 5,547,100
Nov 3, 2023 11.00 12.04 11.00 12.00 11.47 6,773,200
Nov 2, 2023 10.22 10.85 10.13 10.77 10.29 4,862,000
Nov 1, 2023 9.79 9.88 9.57 9.80 9.37 2,662,100
Oct 31, 2023 9.84 9.93 9.50 9.76 9.33 6,326,800
Oct 30, 2023 9.75 9.97 9.39 9.74 9.31 4,455,800
Oct 27, 2023 10.04 10.04 9.57 9.62 9.19 2,449,700
Oct 26, 2023 9.72 9.91 9.60 9.88 9.44 3,377,000
Oct 25, 2023 9.75 9.83 9.47 9.66 9.23 2,443,300
Oct 24, 2023 9.49 10.03 9.49 9.87 9.43 5,037,000
Oct 23, 2023 9.00 9.63 9.00 9.42 9.00 3,128,400
Oct 20, 2023 9.22 9.35 9.06 9.08 8.68 1,845,600
Oct 19, 2023 9.20 9.48 9.16 9.24 8.83 2,046,500
Oct 18, 2023 9.58 9.62 9.25 9.30 8.89 2,142,000
Oct 17, 2023 9.12 9.79 9.12 9.69 9.26 3,256,400
Oct 16, 2023 8.85 9.36 8.74 9.23 8.82 2,361,900
Oct 13, 2023 8.97 8.98 8.57 8.62 8.24 2,430,200
Oct 12, 2023 8.80 8.86 8.53 8.85 8.46 2,529,300
Oct 11, 2023 8.98 9.06 8.77 8.81 8.42 3,272,800
Oct 10, 2023 8.70 8.96 8.59 8.88 8.49 2,415,000
Oct 9, 2023 8.20 8.62 8.20 8.61 8.23 4,735,200
Oct 6, 2023 8.45 8.57 8.18 8.36 7.99 4,786,600
Oct 5, 2023 9.07 9.11 8.55 8.56 8.18 6,301,600
Oct 4, 2023 9.24 9.32 9.02 9.22 8.81 2,327,800
Oct 3, 2023 9.53 9.60 9.07 9.16 8.75 6,541,500
Oct 2, 2023 10.00 10.08 9.59 9.61 9.18 6,637,700
Sep 29, 2023 10.19 10.30 10.06 10.10 9.65 3,389,000
Sep 28, 2023 9.84 10.04 9.76 9.99 9.55 6,538,400
Sep 27, 2023 10.10 10.21 9.82 9.83 9.39 3,587,200
Sep 26, 2023 10.16 10.26 9.97 10.05 9.60 3,503,700
Sep 25, 2023 10.16 10.38 10.06 10.31 9.85 3,879,500
Sep 22, 2023 10.26 10.36 10.15 10.19 9.74 3,286,600
Sep 21, 2023 10.44 10.55 10.15 10.20 9.75 8,422,400
Sep 20, 2023 10.69 10.76 10.57 10.59 10.12 2,897,000
Sep 19, 2023 10.41 10.65 10.34 10.61 10.14 2,937,400
Sep 18, 2023 10.79 10.79 10.40 10.45 9.99 2,653,200
Sep 15, 2023 10.81 10.86 10.55 10.81 10.33 5,224,400
Sep 14, 2023 10.59 10.88 10.58 10.88 10.40 3,283,500
Sep 13, 2023 10.62 10.76 10.39 10.43 9.97 2,573,000
Sep 12, 2023 10.82 10.96 10.67 10.68 10.21 2,409,800
Sep 11, 2023 11.11 11.15 10.77 10.88 10.40 3,010,000
Sep 8, 2023 10.65 11.11 10.60 10.96 10.47 4,495,300
Sep 7, 2023 10.86 10.91 10.40 10.74 10.26 4,986,600
Sep 6, 2023 11.06 11.12 10.94 10.99 10.50 3,045,700
Sep 5, 2023 11.29 11.39 10.86 11.07 10.58 4,190,500
Sep 1, 2023 11.47 11.60 11.31 11.40 10.90 2,055,700
Aug 31, 2023 0.30 Dividend
Aug 31, 2023 11.62 11.70 11.34 11.35 10.85 2,744,100
Aug 30, 2023 11.93 12.01 11.86 11.93 11.12 2,087,500
Aug 29, 2023 11.78 11.98 11.66 11.94 11.12 1,492,200
Aug 28, 2023 11.75 11.89 11.72 11.80 10.99 1,770,500
Aug 25, 2023 11.65 11.84 11.61 11.62 10.83 2,177,700
Aug 24, 2023 11.56 11.74 11.51 11.58 10.79 4,771,300
Aug 23, 2023 11.27 11.56 11.23 11.54 10.75 4,052,700
Aug 22, 2023 11.23 11.36 11.02 11.14 10.38 2,192,700
Aug 21, 2023 11.10 11.21 10.92 10.98 10.23 2,104,000
Aug 18, 2023 10.90 11.21 10.86 11.07 10.31 3,536,300
Aug 17, 2023 11.23 11.33 10.99 10.99 10.24 2,716,400
Aug 16, 2023 11.00 11.45 10.87 11.23 10.46 3,502,800
Aug 15, 2023 11.04 11.26 11.02 11.05 10.30 2,799,800
Aug 14, 2023 11.46 11.55 11.11 11.24 10.47 2,775,100
Aug 11, 2023 11.75 11.98 11.53 11.63 10.84 2,777,800
Aug 10, 2023 12.09 12.13 11.83 11.89 11.08 2,834,100
Aug 9, 2023 11.58 12.12 11.36 12.00 11.18 4,565,900
Aug 8, 2023 11.90 11.91 11.52 11.60 10.81 3,670,300
Aug 7, 2023 12.25 12.30 11.58 12.13 11.30 4,354,100
Aug 4, 2023 11.78 12.53 11.54 12.14 11.31 9,135,600
Aug 3, 2023 14.45 14.55 13.93 14.51 13.52 2,491,200
Aug 2, 2023 15.19 15.24 14.69 14.75 13.74 2,244,200
Aug 1, 2023 15.48 15.51 15.12 15.44 14.39 1,247,300
Jul 31, 2023 15.32 15.47 15.22 15.46 14.40 1,098,500
Jul 28, 2023 14.99 15.25 14.98 15.24 14.20 1,077,100
Jul 27, 2023 15.36 15.39 14.73 14.79 13.78 902,200
Jul 26, 2023 15.03 15.42 15.02 15.29 14.25 1,643,500
Jul 25, 2023 15.25 15.26 14.91 15.00 13.98 2,422,700
Jul 24, 2023 15.25 15.41 15.02 15.31 14.26 2,481,700
Jul 21, 2023 16.12 16.15 15.22 15.25 14.21 3,425,900
Jul 20, 2023 16.25 16.25 15.99 16.04 14.94 2,132,900
Jul 19, 2023 16.34 16.44 16.18 16.28 15.17 2,007,900
Jul 18, 2023 16.07 16.32 15.98 16.20 15.09 778,400
Jul 17, 2023 16.14 16.25 15.95 16.00 14.91 1,441,700
Jul 14, 2023 16.13 16.26 15.84 16.25 15.14 1,234,700
Jul 13, 2023 16.15 16.35 16.12 16.22 15.11 1,826,400
Jul 12, 2023 16.29 16.31 16.07 16.11 15.01 864,100
Jul 11, 2023 15.74 15.97 15.67 15.93 14.84 715,300
Jul 10, 2023 15.37 15.71 15.37 15.65 14.58 1,171,800
Jul 7, 2023 15.30 15.74 15.30 15.49 14.43 1,172,800
Jul 6, 2023 15.34 15.46 15.13 15.40 14.35 1,031,800
Jul 5, 2023 15.72 15.82 15.58 15.60 14.53 1,155,600
Jul 3, 2023 15.71 16.06 15.71 15.85 14.77 1,696,600
Jun 30, 2023 15.81 15.86 15.50 15.72 14.65 1,458,000
Jun 29, 2023 15.33 15.76 15.32 15.65 14.58 1,353,200
Jun 28, 2023 15.05 15.35 14.94 15.34 14.29 708,300
Jun 27, 2023 14.86 15.27 14.68 15.12 14.09 791,600
Jun 26, 2023 14.18 14.84 14.16 14.78 13.77 1,065,500
Jun 23, 2023 14.37 14.52 14.21 14.23 13.26 4,687,700
Jun 22, 2023 15.08 15.08 14.57 14.65 13.65 1,212,500
Jun 21, 2023 15.24 15.34 14.99 15.09 14.06 1,288,600
Jun 20, 2023 15.63 15.71 15.34 15.39 14.34 2,047,700
Jun 16, 2023 15.71 15.78 15.52 15.77 14.69 2,815,300
Jun 15, 2023 15.42 15.65 15.15 15.64 14.57 1,306,100
Jun 14, 2023 15.35 15.52 15.28 15.45 14.39 1,946,800
Jun 13, 2023 15.08 15.52 15.08 15.25 14.21 3,556,000
Jun 12, 2023 15.16 15.35 15.05 15.06 14.03 2,160,600
Jun 9, 2023 15.20 15.20 15.07 15.15 14.12 1,633,200
Jun 8, 2023 15.12 15.28 14.88 15.20 14.16 1,677,200
Jun 7, 2023 14.89 15.22 14.83 15.18 14.14 2,044,100
Jun 6, 2023 14.62 14.82 14.58 14.70 13.70 2,262,000
Jun 5, 2023 14.53 14.69 14.43 14.55 13.56 967,500
Jun 2, 2023 14.39 14.83 14.17 14.80 13.79 1,353,500
Jun 1, 2023 0.30 Dividend
Jun 1, 2023 13.98 14.13 13.82 14.07 13.11 2,020,700
May 31, 2023 14.32 14.47 14.10 14.32 13.06 3,026,700
May 30, 2023 14.44 14.54 14.24 14.45 13.18 991,500
May 26, 2023 14.04 14.38 13.98 14.33 13.07 1,954,000
May 25, 2023 13.93 14.20 13.87 14.09 12.85 2,979,400
May 24, 2023 14.37 14.41 13.96 14.01 12.78 1,884,500
May 23, 2023 14.55 14.79 14.48 14.50 13.23 2,753,400
May 22, 2023 14.75 14.75 14.45 14.57 13.29 1,712,100
May 19, 2023 14.84 14.95 14.57 14.72 13.43 1,800,900
May 18, 2023 14.38 14.83 14.35 14.64 13.35 1,549,600
May 17, 2023 14.09 14.63 14.02 14.51 13.24 1,514,800
May 16, 2023 14.27 14.44 14.00 14.00 12.77 1,006,500
May 15, 2023 14.25 14.46 14.12 14.42 13.15 981,600
May 12, 2023 14.35 14.53 14.07 14.19 12.94 2,897,000
May 11, 2023 14.51 14.53 14.27 14.31 13.05 3,219,000
May 10, 2023 15.02 15.09 14.55 14.71 13.42 2,467,000
May 9, 2023 14.57 14.78 14.31 14.75 13.45 3,217,500
May 8, 2023 14.99 15.04 14.69 14.76 13.46 1,875,200
May 5, 2023 15.31 15.35 14.77 14.93 13.62 4,459,000
May 4, 2023 15.60 15.75 14.48 15.05 13.73 4,918,400
May 3, 2023 16.74 16.80 16.25 16.28 14.85 2,018,100
May 2, 2023 16.65 16.71 16.27 16.55 15.10 2,681,000
May 1, 2023 16.64 17.02 16.61 16.81 15.33 1,937,100
Apr 28, 2023 16.23 16.70 16.23 16.66 15.20 1,444,100
Apr 27, 2023 16.02 16.34 15.79 16.30 14.87 985,000
Apr 26, 2023 16.19 16.32 15.84 15.89 14.49 1,323,100
Apr 25, 2023 16.32 16.41 16.15 16.20 14.78 1,911,100
Apr 24, 2023 16.32 16.57 16.18 16.50 15.05 1,198,900
Apr 21, 2023 16.15 16.27 15.91 16.13 14.71 695,700
Apr 20, 2023 16.23 16.40 15.93 16.05 14.64 973,500

Related Tickers

LAMR Lamar Advertising Company
111.44
+0.65%
 
UNIT Uniti Group Inc.
5.31
0.00%
 
GLPI Gaming and Leisure Properties, Inc.
42.80
+1.06%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
24.95
+2.51%
 
AFCG AFC Gamma, Inc.
11.65
+2.28%
 
RYN Rayonier Inc.
30.35
+0.33%
 
EPR EPR Properties
40.41
-0.02%
 
CCI Crown Castle Inc.
95.20
+0.88%
 
PCH PotlatchDeltic Corporation
41.19
+1.08%
 
FPI Farmland Partners Inc.
10.75
+1.61%