Net Lease Office Properties Common Shares of Beneficial Interest (NLOP)

13.30
-0.07 (-0.52%)
NYSE · Last Trade: May 6th, 1:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Net Lease Office Properties Common Shares of Beneficial Interest (NLOP)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202613.3113.5013.2813.30225,27813.30
5/04/202613.1013.3713.1013.37108,94613.37
5/01/202612.7513.2112.7513.11149,18513.11
4/30/202612.9313.2412.9313.06108,78713.06
4/29/202613.1413.3112.8512.93122,75912.93
4/28/202613.1913.3613.1413.22241,19713.22
4/27/202613.0613.3013.0613.21133,24213.21
4/24/202612.8913.1912.8213.15215,67013.15
4/23/202612.5412.8912.5312.82281,01912.82
4/22/202612.8112.8312.5412.5780,36012.57
4/21/202612.6212.8412.6012.75183,56012.75
4/20/202612.7912.8512.6212.6387,08212.63
4/17/202612.7912.8712.7112.8492,58412.84
4/16/202612.3512.7712.3512.76245,01412.76
4/15/202612.0912.3712.0412.29266,47712.29
4/14/202611.8412.2411.8412.13347,87012.13
4/13/202611.7911.9511.7411.88185,34611.88
4/10/202611.7311.8311.6211.80128,72711.80
4/09/202611.6011.7811.6011.72112,52511.72
4/08/202611.8011.8011.5211.69148,37311.69
4/07/202611.5511.7211.5111.66186,49211.66
4/06/202611.7111.8011.5511.61140,77211.61
4/02/202611.6711.9011.6211.78200,67211.78
4/01/202611.6011.7111.3511.66260,23711.66
3/31/202611.4111.7411.3611.52234,78511.52
3/30/202611.4811.6311.2311.30263,20911.30
3/27/202615.0515.1514.5914.59445,45811.29
3/26/202614.8015.1914.7214.81254,16511.46
3/25/202614.6314.8414.5514.75207,14211.41
3/24/202614.4514.7014.3014.46172,78811.19
3/23/202614.2714.5914.2614.43238,95311.17
3/20/202614.5014.5313.8013.86520,25610.73
3/19/202614.3414.6014.2014.40179,30311.14
3/18/202613.7514.0013.7513.81144,97010.69
3/17/202613.9714.1613.7613.90123,06610.76
3/16/202613.7914.0613.7913.86135,14210.73
3/13/202613.9013.9813.7113.7298,26710.62
3/12/202613.8914.1513.8613.90132,14810.76
3/11/202614.0714.2313.9114.05111,21410.87
3/10/202614.0514.3213.9614.15128,17910.95
3/09/202614.1214.3413.8614.17300,03410.96
3/06/202614.6014.6214.1014.37335,44611.12
3/05/202614.5014.6014.2914.55189,21611.26
3/04/202614.4614.7014.2014.63166,16311.32
3/03/202613.9714.4313.7314.40300,60911.14
3/02/202613.5214.0613.4513.97313,60910.81
2/27/202613.9714.0813.5513.64213,01810.55
2/26/202613.6414.0613.6013.96317,02810.80
2/25/202613.3613.7113.2513.66243,11310.57
2/24/202613.3813.5813.3013.39277,58610.36
2/23/202613.7013.7313.1413.32407,09910.31
2/20/202613.0913.7913.0913.65437,90610.56
2/19/202613.0413.2212.9513.12711,76210.15
2/18/202613.0613.7912.7613.071,429,55510.11
2/17/202620.0020.1119.5320.00323,59710.25
2/13/202619.6319.9219.5019.80248,78410.15
2/12/202619.6519.6519.1619.45180,7739.97
2/11/202619.9019.9019.4219.48148,2229.99
2/10/202619.7420.0019.7319.80201,90610.15
2/09/202619.5419.8219.3319.77196,37110.14
2/06/202619.3619.6119.2619.54244,15910.02