Embassy Office Parks REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	449.01	453.25	447.50	452.61	452.61	0.80%	1,020,183
Aug 13, 2026	440.99	449.95	440.13	449.01	449.01	2.17%	489,617
Aug 12, 2026	441.00	443.80	438.40	439.47	439.47	-0.11%	433,095
Aug 11, 2026	438.90	445.35	437.50	439.95	439.95	0.15%	471,974
Aug 10, 2026	441.85	441.85	437.00	439.27	439.27	-0.46%	955,560
Aug 7, 2026	442.00	443.38	439.03	441.28	441.28	0.07%	209,346
Aug 6, 2026	437.95	443.50	437.01	440.95	440.95	0.94%	382,111
Aug 5, 2026	440.35	440.80	436.00	436.84	436.84	-0.80%	327,539
Aug 4, 2026	439.64	443.99	438.50	440.35	440.35	0.83%	390,914
Aug 3, 2026	439.00	443.94	438.00	443.04	436.73	1.15%	744,612
Jul 31, 2026	439.30	441.70	436.00	437.99	431.75	0.06%	1,588,234
Jul 30, 2026	436.11	442.80	436.05	437.73	431.50	0.15%	626,975
Jul 29, 2026	436.20	439.70	435.15	437.06	430.84	0.26%	445,889
Jul 28, 2026	438.99	439.68	435.00	435.94	429.73	-0.46%	823,298
Jul 27, 2026	439.00	445.38	437.06	437.95	431.71	-0.01%	765,622
Jul 24, 2026	440.00	444.00	437.02	437.98	431.74	-1.09%	567,063
Jul 23, 2026	445.00	446.00	439.00	442.79	436.48	-0.76%	749,004
Jul 22, 2026	446.00	449.25	445.04	446.16	439.81	0.12%	181,230
Jul 21, 2026	449.30	449.30	443.00	445.64	439.29	-0.81%	1,299,373
Jul 20, 2026	454.00	454.85	448.00	449.30	442.90	-0.72%	536,703
Jul 17, 2026	449.84	453.80	447.31	452.55	446.10	1.20%	828,861
Jul 16, 2026	443.00	448.00	440.50	447.20	440.83	0.75%	284,885
Jul 15, 2026	441.50	444.98	440.10	443.88	437.56	0.24%	200,917
Jul 14, 2026	444.40	447.90	441.01	442.81	436.50	-0.14%	209,903
Jul 13, 2026	450.00	450.00	441.51	443.45	437.13	-1.46%	395,980
Jul 10, 2026	446.45	451.69	445.00	450.03	443.62	1.43%	606,686
Jul 9, 2026	450.40	452.00	441.31	443.69	437.37	-1.22%	430,243
Jul 8, 2026	448.99	452.00	448.36	449.16	442.76	0.21%	706,993
Jul 7, 2026	449.95	449.95	446.20	448.21	441.83	-0.03%	320,428
Jul 6, 2026	448.45	449.00	446.87	448.34	441.95	0.33%	603,373
Jul 3, 2026	448.90	448.90	445.96	446.87	440.51	-0.14%	411,234
Jul 2, 2026	446.35	449.00	440.00	447.50	441.13	0.72%	656,087
Jul 1, 2026	440.35	444.95	438.04	444.28	437.95	1.42%	407,533
Jun 30, 2026	433.99	445.00	432.28	438.04	431.80	1.33%	606,051
Jun 29, 2026	429.68	438.00	428.41	432.28	426.12	0.94%	533,421
Jun 25, 2026	427.20	430.97	426.59	428.26	422.16	-0.06%	1,054,662
Jun 24, 2026	430.50	430.50	426.20	428.50	422.40	-0.11%	386,967
Jun 23, 2026	427.00	430.20	425.02	428.99	422.88	0.63%	385,559
Jun 22, 2026	427.49	427.49	423.21	426.30	420.23	0.11%	826,716
Jun 19, 2026	430.78	431.30	424.71	425.83	419.77	-0.94%	448,679
Jun 18, 2026	428.97	431.01	428.56	429.89	423.77	0.21%	594,298
Jun 17, 2026	429.85	431.46	428.21	428.97	422.86	-0.20%	184,244
Jun 16, 2026	430.45	430.45	428.51	429.84	423.72	-0.03%	219,510
Jun 15, 2026	430.70	432.70	429.00	429.97	423.85	0.20%	424,317
Jun 12, 2026	432.90	433.39	428.20	429.10	422.99	-0.58%	186,325
Jun 11, 2026	430.90	433.80	428.33	431.59	425.44	0.48%	208,640
Jun 10, 2026	429.99	432.80	427.39	429.53	423.41	-0.10%	1,001,798
Jun 9, 2026	427.50	430.50	426.26	429.94	423.82	0.90%	225,588
Jun 8, 2026	428.83	428.83	426.00	426.11	420.04	-0.49%	488,110
Jun 5, 2026	429.60	432.74	427.00	428.20	422.10	-0.07%	207,621