REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	29.74	29.74	29.10	29.17	28.96	-0.48%	17,874
Sep 24, 2024	29.52	29.52	29.19	29.31	29.10	-0.10%	31,529
Sep 23, 2024	29.18	29.34	29.18	29.34	29.13	1.07%	10,433
Sep 20, 2024	29.16	29.16	28.81	29.03	28.83	-0.48%	10,176
Sep 19, 2024	29.73	29.73	28.86	29.17	28.96	-0.24%	13,354
Sep 18, 2024	29.41	29.46	29.20	29.24	28.82	0.03%	18,935
Sep 17, 2024	29.71	29.71	29.19	29.23	28.81	-0.65%	9,122
Sep 16, 2024	29.56	29.56	29.29	29.42	29.00	0.31%	11,605
Sep 13, 2024	29.60	29.60	29.18	29.33	28.91	1.03%	17,943
Sep 12, 2024	29.03	29.06	28.80	29.03	28.62	0.35%	14,798
Sep 11, 2024	28.77	28.93	28.50	28.93	28.52	-0.14%	5,769
Sep 10, 2024	28.76	28.97	28.62	28.97	28.56	1.22%	8,530
Sep 9, 2024	28.62	28.66	28.32	28.62	28.21	0.81%	10,764
Sep 6, 2024	28.50	28.50	28.14	28.39	27.99	-0.46%	6,131
Sep 5, 2024	28.88	28.88	28.49	28.52	28.11	-0.38%	10,489
Sep 4, 2024	28.54	28.77	28.47	28.63	28.22	1.13%	6,303
Sep 3, 2024	28.56	28.64	28.31	28.31	27.91	-1.29%	11,876
Aug 30, 2024	28.40	28.68	28.38	28.68	28.27	1.19%	5,060
Aug 29, 2024	28.49	28.49	28.22	28.34	27.94	-0.52%	7,093
Aug 28, 2024	28.55	28.55	28.25	28.49	28.08	0.04%	3,987
Aug 27, 2024	28.27	28.51	28.25	28.48	28.07	0.39%	10,297
Aug 26, 2024	28.76	28.76	28.28	28.37	27.97	-0.07%	8,905
Aug 23, 2024	28.14	28.43	28.14	28.39	27.99	1.72%	5,107
Aug 22, 2024	28.00	28.00	27.69	27.91	27.51	0.47%	4,072
Aug 21, 2024	27.75	27.78	27.54	27.78	27.38	0.76%	5,866
Aug 20, 2024	27.60	27.60	27.54	27.57	27.18	-0.36%	24,506
Aug 19, 2024	27.51	27.67	27.46	27.67	27.28	0.87%	6,366
Aug 16, 2024	27.40	27.48	27.29	27.43	27.04	-0.36%	6,778
Aug 15, 2024	27.86	27.86	27.34	27.53	27.14	0.44%	10,974
Aug 14, 2024	27.33	27.55	27.33	27.41	27.02	0.22%	10,568
Aug 13, 2024	27.18	27.35	27.18	27.35	26.96	0.85%	3,371
Aug 12, 2024	27.49	27.49	26.95	27.12	26.73	-0.99%	12,544
Aug 9, 2024	27.12	27.41	27.12	27.39	27.00	1.07%	10,667