REET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	25.93	25.98	25.77	25.89	25.89	0.90%	3,530,452
Oct 14, 2026	25.77	25.85	25.61	25.66	25.66	-0.62%	4,440,358
Oct 13, 2026	26.03	26.03	25.67	25.82	25.82	-0.08%	2,936,656
Oct 12, 2026	25.67	25.84	25.56	25.84	25.84	0.58%	1,796,003
Oct 9, 2026	25.57	25.74	25.51	25.69	25.69	0.71%	2,222,127
Oct 8, 2026	25.36	25.55	25.23	25.51	25.51	0.43%	3,930,758
Oct 7, 2026	25.62	25.70	25.40	25.40	25.40	-1.32%	2,305,488
Oct 6, 2026	25.58	25.85	25.58	25.74	25.74	0.82%	3,533,440
Oct 5, 2026	25.59	25.64	25.42	25.53	25.53	-0.43%	3,392,317
Oct 2, 2026	25.62	25.81	25.56	25.64	25.64	0.20%	3,388,189
Oct 1, 2026	25.63	25.64	25.43	25.59	25.59	-0.74%	3,855,617
Sep 30, 2026	26.07	26.08	25.74	25.78	25.78	-0.77%	4,116,783
Sep 29, 2026	26.01	26.07	25.83	25.98	25.98	-0.12%	2,686,282
Sep 28, 2026	26.00	26.20	25.94	26.01	26.01	-0.19%	2,688,762
Sep 25, 2026	26.16	26.16	25.90	26.06	26.06	-0.11%	2,378,149
Sep 24, 2026	26.15	26.25	26.07	26.09	26.09	-0.19%	2,726,189
Sep 23, 2026	26.34	26.35	26.11	26.14	26.14	-1.13%	3,363,216
Sep 22, 2026	26.51	26.51	26.40	26.44	26.44	-0.08%	2,507,544
Sep 21, 2026	26.32	26.50	26.32	26.46	26.46	0.92%	3,234,382
Sep 18, 2026	26.34	26.34	26.21	26.22	26.22	-1.02%	2,269,545
Sep 17, 2026	26.54	26.57	26.43	26.49	26.49	0.49%	1,981,782
Sep 16, 2026	26.53	26.73	26.21	26.36	26.36	-0.60%	2,487,480
Sep 15, 2026	26.59	26.62	26.38	26.52	26.52	-0.27%	3,848,984
Sep 14, 2026	26.90	27.07	26.72	26.82	26.59	-0.59%	2,388,118
Sep 11, 2026	27.05	27.07	26.90	26.98	26.75	0.33%	1,628,391
Sep 10, 2026	27.05	27.18	26.83	26.89	26.66	-0.74%	2,552,604
Sep 9, 2026	27.30	27.35	27.03	27.09	26.86	-0.99%	3,791,632
Sep 8, 2026	27.29	27.50	27.27	27.36	27.13	-0.15%	2,997,445
Sep 4, 2026	27.44	27.61	27.38	27.40	27.17	-0.47%	2,637,125
Sep 3, 2026	27.47	27.54	27.33	27.53	27.30	0.73%	3,355,241
Sep 2, 2026	27.44	27.44	27.19	27.33	27.10	-0.36%	2,589,142
Sep 1, 2026	27.48	27.59	27.33	27.43	27.20	-0.25%	3,128,053
Aug 31, 2026	27.60	27.64	27.38	27.50	27.27	-0.65%	2,931,306
Aug 28, 2026	27.93	27.96	27.64	27.68	27.45	-0.75%	5,395,188
Aug 27, 2026	27.96	28.02	27.84	27.89	27.65	-0.64%	3,610,264
Aug 26, 2026	28.25	28.26	28.07	28.07	27.83	-0.57%	3,780,021
Aug 25, 2026	28.21	28.26	28.10	28.23	27.99	0.18%	2,587,683
Aug 24, 2026	28.12	28.23	27.98	28.18	27.94	0.57%	3,932,293
Aug 21, 2026	28.16	28.17	27.95	28.02	27.78	-0.21%	4,232,073
Aug 20, 2026	27.98	28.17	27.94	28.08	27.84	0.21%	2,636,309
Aug 19, 2026	28.00	28.05	27.84	28.02	27.78	0.50%	2,717,547
Aug 18, 2026	28.00	28.12	27.87	27.88	27.64	-0.32%	2,301,511
Aug 17, 2026	28.05	28.05	27.90	27.97	27.73	-0.60%	2,793,223
Aug 14, 2026	28.12	28.20	28.07	28.14	27.90	0.18%	2,142,279
Aug 13, 2026	28.01	28.19	27.96	28.09	27.85	0.79%	2,710,847
Aug 12, 2026	27.76	27.91	27.70	27.87	27.63	0.69%	2,522,908
Aug 11, 2026	27.84	27.86	27.66	27.68	27.45	-0.57%	2,309,118
Aug 10, 2026	28.12	28.12	27.79	27.84	27.60	-1.38%	2,644,370
Aug 7, 2026	28.17	28.30	28.08	28.23	27.99	0.50%	2,181,804
Aug 6, 2026	28.48	28.51	28.04	28.09	27.85	-1.02%	2,140,447