Embassy Office Parks REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	440.00	444.00	437.02	437.98	437.98	-1.09%	567,063
Jul 23, 2026	445.00	446.00	439.00	442.79	442.79	-0.76%	749,004
Jul 22, 2026	446.00	449.25	445.04	446.16	446.16	0.12%	181,230
Jul 21, 2026	449.30	449.30	443.00	445.64	445.64	-0.81%	1,299,373
Jul 20, 2026	454.00	454.85	448.00	449.30	449.30	-0.72%	536,703
Jul 17, 2026	449.84	453.80	447.31	452.55	452.55	1.20%	828,861
Jul 16, 2026	443.00	448.00	440.50	447.20	447.20	0.75%	284,885
Jul 15, 2026	441.50	444.98	440.10	443.88	443.88	0.24%	200,917
Jul 14, 2026	444.40	447.90	441.01	442.81	442.81	-0.14%	209,903
Jul 13, 2026	450.00	450.00	441.51	443.45	443.45	-1.46%	395,980
Jul 10, 2026	446.45	451.69	445.00	450.03	450.03	1.43%	606,686
Jul 9, 2026	450.40	452.00	441.31	443.69	443.69	-1.22%	430,243
Jul 8, 2026	448.99	452.00	448.36	449.16	449.16	0.21%	706,993
Jul 7, 2026	449.95	449.95	446.20	448.21	448.21	-0.03%	320,428
Jul 6, 2026	448.45	449.00	446.87	448.34	448.34	0.33%	603,373
Jul 3, 2026	448.90	448.90	445.96	446.87	446.87	-0.14%	411,234
Jul 2, 2026	446.35	449.00	440.00	447.50	447.50	0.72%	656,087
Jul 1, 2026	440.35	444.95	438.04	444.28	444.28	1.42%	407,533
Jun 30, 2026	433.99	445.00	432.28	438.04	438.04	1.33%	606,051
Jun 29, 2026	429.68	438.00	428.41	432.28	432.28	0.94%	533,421
Jun 25, 2026	427.20	430.97	426.59	428.26	428.26	-0.06%	1,054,662
Jun 24, 2026	430.50	430.50	426.20	428.50	428.50	-0.11%	386,967
Jun 23, 2026	427.00	430.20	425.02	428.99	428.99	0.63%	385,559
Jun 22, 2026	427.49	427.49	423.21	426.30	426.30	0.11%	826,716
Jun 19, 2026	430.78	431.30	424.71	425.83	425.83	-0.94%	448,679
Jun 18, 2026	428.97	431.01	428.56	429.89	429.89	0.21%	594,298
Jun 17, 2026	429.85	431.46	428.21	428.97	428.97	-0.20%	184,244
Jun 16, 2026	430.45	430.45	428.51	429.84	429.84	-0.03%	219,510
Jun 15, 2026	430.70	432.70	429.00	429.97	429.97	0.20%	424,317
Jun 12, 2026	432.90	433.39	428.20	429.10	429.10	-0.58%	186,325
Jun 11, 2026	430.90	433.80	428.33	431.59	431.59	0.48%	208,640
Jun 10, 2026	429.99	432.80	427.39	429.53	429.53	-0.10%	1,001,798
Jun 9, 2026	427.50	430.50	426.26	429.94	429.94	0.90%	225,588
Jun 8, 2026	428.83	428.83	426.00	426.11	426.11	-0.49%	488,110
Jun 5, 2026	429.60	432.74	427.00	428.20	428.20	-0.07%	207,621
Jun 4, 2026	432.00	432.25	428.07	428.48	428.48	-0.80%	416,341
Jun 3, 2026	434.95	434.95	430.02	431.94	431.94	-0.75%	253,181
Jun 2, 2026	438.90	438.90	434.00	435.21	435.21	-0.52%	400,652
Jun 1, 2026	428.70	438.43	428.01	437.49	437.49	2.42%	538,041
May 29, 2026	438.95	439.40	425.10	427.17	427.17	-2.14%	1,402,851
May 27, 2026	433.43	438.00	432.83	436.52	436.52	0.71%	481,260
May 26, 2026	430.74	433.98	426.90	433.43	433.43	0.62%	387,493
May 25, 2026	429.95	435.86	427.89	430.74	430.74	0.20%	376,530
May 22, 2026	435.90	437.67	427.02	429.88	429.88	-1.02%	253,446
May 21, 2026	434.79	438.35	429.50	434.33	434.33	-0.03%	231,669
May 20, 2026	429.01	436.02	428.00	434.45	434.45	1.00%	223,802
May 19, 2026	424.59	433.50	422.66	430.15	430.15	1.88%	457,278
May 18, 2026	422.00	425.99	418.10	422.22	422.22	0.27%	411,067
May 15, 2026	425.00	426.55	420.11	421.09	421.09	-0.99%	263,896
May 14, 2026	422.95	426.50	421.81	425.28	425.28	0.84%	583,405