Embassy Office Parks REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	423.67	423.89	420.00	421.74	421.74	-0.14%	285,293
May 12, 2026	421.95	422.74	420.35	422.35	422.35	0.31%	169,763
May 11, 2026	422.85	422.88	418.76	421.06	421.06	-0.11%	487,073
May 8, 2026	423.40	423.40	418.21	421.52	421.52	0.10%	773,641
May 7, 2026	420.56	423.18	420.56	421.11	421.11	0.13%	589,796
May 6, 2026	423.75	424.44	419.50	420.56	420.56	-0.64%	378,039
May 5, 2026	419.90	424.50	419.51	423.29	423.29	0.75%	346,616
May 4, 2026	427.00	427.00	419.05	420.14	420.14	-1.09%	824,077
Apr 30, 2026	423.00	426.48	422.00	424.76	424.76	0.99%	491,485
Apr 29, 2026	427.99	434.74	425.80	427.09	420.59	0.05%	2,428,064
Apr 28, 2026	432.00	435.00	425.10	426.89	420.39	-1.51%	6,702,318
Apr 27, 2026	435.70	436.96	431.05	433.45	426.85	0.11%	422,418
Apr 24, 2026	428.40	433.97	426.00	432.97	426.38	1.40%	237,492
Apr 23, 2026	426.40	428.80	426.00	426.98	420.48	0.14%	754,375
Apr 22, 2026	432.85	433.80	426.01	426.40	419.91	-1.27%	339,890
Apr 21, 2026	429.77	433.00	429.41	431.89	425.32	0.46%	384,757
Apr 20, 2026	439.81	441.01	428.45	429.91	423.37	-2.25%	622,669
Apr 17, 2026	444.98	444.98	437.00	439.81	433.12	-0.60%	238,118
Apr 16, 2026	450.60	450.60	440.00	442.48	435.75	-1.53%	164,249
Apr 15, 2026	445.00	450.00	445.00	449.36	442.52	0.31%	268,690
Apr 13, 2026	451.40	451.40	445.26	447.96	441.14	0.15%	876,811
Apr 10, 2026	442.99	448.00	441.20	447.30	440.49	1.68%	338,001
Apr 9, 2026	439.00	444.00	437.50	439.91	433.21	0.57%	407,821
Apr 8, 2026	432.90	439.49	431.99	437.42	430.76	1.76%	792,780
Apr 7, 2026	430.00	430.00	425.50	429.85	423.31	0.03%	322,322
Apr 6, 2026	430.01	433.95	426.90	429.74	423.20	-0.05%	459,146
Apr 2, 2026	418.80	433.90	418.67	429.97	423.43	2.15%	873,330
Apr 1, 2026	422.40	424.01	417.00	420.90	414.49	0.15%	1,051,346
Mar 30, 2026	425.00	425.00	416.25	420.29	413.89	-1.49%	646,113