REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	27.86	28.10	27.86	28.09	28.09	0.61%	9,667
Feb 19, 2025	27.72	27.95	27.72	27.92	27.92	-0.04%	12,296
Feb 18, 2025	27.84	27.96	27.73	27.93	27.93	0.32%	14,389
Feb 14, 2025	28.11	28.11	27.84	27.84	27.84	-0.50%	5,938
Feb 13, 2025	27.79	27.99	27.69	27.98	27.98	0.90%	7,227
Feb 12, 2025	27.76	27.81	27.55	27.73	27.73	-0.82%	8,980
Feb 11, 2025	27.67	27.97	27.66	27.96	27.96	0.47%	14,180
Feb 10, 2025	28.13	28.13	27.61	27.83	27.83	-0.11%	19,032
Feb 7, 2025	27.89	27.93	27.71	27.86	27.86	-0.11%	15,384
Feb 6, 2025	27.86	27.89	27.70	27.89	27.89	0.54%	5,744
Feb 5, 2025	27.54	27.81	27.49	27.74	27.74	0.87%	11,321
Feb 4, 2025	27.57	27.57	27.25	27.50	27.50	-0.04%	13,453
Feb 3, 2025	27.42	27.60	27.11	27.51	27.51	-0.47%	20,224
Jan 31, 2025	28.06	28.06	27.53	27.64	27.64	-0.43%	6,106
Jan 30, 2025	27.46	27.91	27.46	27.76	27.76	1.65%	11,133
Jan 29, 2025	28.10	28.10	27.26	27.31	27.31	-1.37%	11,258
Jan 28, 2025	27.99	27.99	27.61	27.69	27.69	-0.97%	15,124
Jan 27, 2025	27.70	27.96	27.58	27.96	27.96	0.94%	9,115
Jan 24, 2025	27.46	27.79	27.44	27.70	27.70	0.51%	26,005
Jan 23, 2025	27.33	27.56	27.20	27.56	27.56	0.73%	17,346
Jan 22, 2025	27.78	27.78	27.36	27.36	27.36	-1.76%	11,003
Jan 21, 2025	27.53	27.85	27.51	27.85	27.85	1.98%	22,601
Jan 17, 2025	27.89	27.89	27.28	27.31	27.31	-0.15%	12,676
Jan 16, 2025	27.26	27.35	26.88	27.35	27.35	1.67%	27,543
Jan 15, 2025	27.41	27.41	26.90	26.90	26.90	0.52%	8,600
Jan 14, 2025	26.88	26.94	26.71	26.76	26.76	0.41%	5,121
Jan 13, 2025	26.36	26.65	26.29	26.65	26.65	1.10%	9,438
Jan 10, 2025	26.78	26.78	26.33	26.36	26.36	-2.41%	11,489
Jan 8, 2025	27.00	27.01	26.75	27.01	27.01	0.19%	24,446
Jan 7, 2025	27.15	27.15	26.88	26.96	26.96	-0.55%	12,241
Jan 6, 2025	27.67	27.67	27.09	27.11	27.11	-1.38%	16,991
Jan 3, 2025	27.15	27.49	27.13	27.49	27.49	1.29%	10,826
Jan 2, 2025	27.47	27.47	27.03	27.14	27.14	-0.44%	11,148
Dec 31, 2024	27.15	27.30	27.07	27.26	27.26	0.66%	16,171
Dec 30, 2024	27.06	27.08	26.78	27.08	27.08	-0.26%	16,938
Dec 27, 2024	27.50	27.50	27.15	27.15	27.15	-1.31%	20,536
Dec 26, 2024	27.48	27.54	27.21	27.51	27.51	0.26%	20,277
Dec 24, 2024	27.25	27.44	27.17	27.44	27.44	0.88%	6,549
Dec 23, 2024	26.98	27.20	26.93	27.20	27.20	0.29%	17,362
Dec 20, 2024	26.70	27.31	26.70	27.12	27.12	1.57%	7,722
Dec 19, 2024	27.20	27.20	26.69	26.70	26.70	-1.69%	20,488
Dec 18, 2024	28.33	28.34	27.16	27.16	26.97	-4.13%	10,751
Dec 17, 2024	28.50	28.54	28.31	28.33	28.13	-0.39%	16,222
Dec 16, 2024	28.90	28.90	28.42	28.44	28.24	0.04%	9,529
Dec 13, 2024	28.44	28.54	28.42	28.43	28.23	-0.27%	3,397
Dec 12, 2024	28.46	28.81	28.46	28.51	28.31	-0.10%	5,713
Dec 11, 2024	28.65	28.68	28.50	28.54	28.34	-0.32%	17,076
Dec 10, 2024	28.92	28.92	28.57	28.63	28.43	-1.24%	5,299
Dec 9, 2024	28.95	29.02	28.90	28.99	28.79	0.38%	10,548
Dec 6, 2024	28.92	29.00	28.79	28.88	28.68	-0.17%	10,528
Dec 5, 2024	28.88	28.95	28.71	28.93	28.73	-0.17%	11,793
Dec 4, 2024	28.94	28.98	28.80	28.98	28.78	-0.07%	57,880
Dec 3, 2024	29.24	29.24	28.98	29.00	28.80	-0.72%	7,398
Dec 2, 2024	29.64	29.64	29.07	29.21	29.00	-1.45%	11,541
Nov 29, 2024	30.26	30.26	29.64	29.64	29.43	-0.44%	6,252
Nov 27, 2024	29.99	30.00	29.77	29.77	29.56	0.55%	27,808
Nov 26, 2024	29.52	29.65	29.36	29.61	29.40	0.54%	6,133
Nov 25, 2024	29.62	29.62	29.32	29.45	29.24	1.31%	4,866
Nov 22, 2024	29.36	29.36	28.97	29.07	28.87	0.59%	8,191
Nov 21, 2024	28.89	28.98	28.73	28.90	28.70	0.66%	3,242
Nov 20, 2024	28.67	28.71	28.44	28.71	28.51	-0.35%	7,964
Nov 19, 2024	28.38	28.82	28.38	28.81	28.61	0.73%	9,060
Nov 18, 2024	28.48	28.60	28.36	28.60	28.40	0.63%	7,601
Nov 15, 2024	28.44	28.47	28.30	28.42	28.22	-0.07%	9,248
Nov 14, 2024	28.96	28.96	28.33	28.44	28.24	-1.08%	8,662
Nov 13, 2024	28.87	28.90	28.65	28.75	28.55	0.59%	14,986
Nov 12, 2024	28.91	28.93	28.58	28.58	28.38	-1.31%	18,438
Nov 11, 2024	29.42	29.42	28.88	28.96	28.76	-0.14%	11,822
Nov 8, 2024	28.76	29.03	28.69	29.00	28.80	1.72%	16,193
Nov 7, 2024	28.45	28.61	28.33	28.51	28.31	0.67%	28,262
Nov 6, 2024	29.44	29.44	28.00	28.32	28.12	-1.22%	22,221
Nov 5, 2024	28.37	28.67	28.29	28.67	28.47	1.34%	4,505
Nov 4, 2024	28.64	28.64	27.99	28.29	28.09	1.07%	7,363
Nov 1, 2024	28.42	28.46	27.99	27.99	27.79	-0.99%	13,776
Oct 31, 2024	28.78	28.78	28.27	28.27	28.07	-2.15%	13,587
Oct 30, 2024	28.84	29.00	28.79	28.89	28.69	0.52%	9,299
Oct 29, 2024	28.90	28.90	28.70	28.74	28.54	-0.52%	4,252
Oct 28, 2024	28.88	29.01	28.85	28.89	28.69	0.42%	2,516
Oct 25, 2024	29.19	29.19	28.72	28.77	28.57	-0.76%	7,658
Oct 24, 2024	29.26	29.26	28.91	28.99	28.79	-0.28%	6,249
Oct 23, 2024	28.85	29.07	28.80	29.07	28.87	0.97%	24,110
Oct 22, 2024	28.79	28.88	28.66	28.79	28.59	0.35%	10,229
Oct 21, 2024	29.26	29.26	28.67	28.69	28.49	-1.91%	12,486
Oct 18, 2024	29.14	29.25	29.00	29.25	29.04	0.69%	14,015
Oct 17, 2024	29.14	29.14	28.87	29.05	28.85	-0.45%	8,237
Oct 16, 2024	28.96	29.18	28.96	29.18	28.97	1.21%	4,750
Oct 15, 2024	28.79	29.00	28.79	28.83	28.63	0.91%	7,956
Oct 14, 2024	28.50	28.58	28.26	28.57	28.37	0.67%	11,052
Oct 11, 2024	28.15	28.41	28.15	28.38	28.18	0.75%	4,826
Oct 10, 2024	28.35	28.35	28.03	28.17	27.97	-0.60%	2,098
Oct 9, 2024	28.14	28.34	28.14	28.34	28.14	0.43%	3,560
Oct 8, 2024	28.22	28.28	28.18	28.22	28.02	-0.39%	6,949
Oct 7, 2024	28.39	28.39	28.16	28.33	28.13	-0.74%	10,213
Oct 4, 2024	28.48	28.57	28.40	28.54	28.34	-0.24%	14,357
Oct 3, 2024	28.60	28.71	28.47	28.61	28.41	-0.59%	13,813
Oct 2, 2024	28.92	28.92	28.63	28.78	28.58	-0.52%	8,213
Oct 1, 2024	29.32	29.32	28.79	28.93	28.73	-0.86%	23,707
Sep 30, 2024	28.81	29.18	28.74	29.18	28.97	0.79%	9,519
Sep 27, 2024	28.95	29.07	28.88	28.95	28.75	0.24%	9,187
Sep 26, 2024	29.17	29.17	28.81	28.88	28.68	-0.99%	10,890