Polygon Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	56.86	58.20	56.21	56.79	56.79	-0.12%	351
Feb 17, 2026	58.80	57.00	56.23	56.86	56.86	-3.30%	811
Feb 16, 2026	59.99	59.99	57.16	58.80	58.80	-1.98%	343
Feb 13, 2026	59.99	59.99	59.99	59.99	59.99	7.99%	36
Feb 12, 2026	58.58	58.58	54.93	55.55	55.55	-1.86%	165
Feb 11, 2026	57.15	57.15	56.58	56.60	56.60	-0.96%	846
Feb 10, 2026	60.40	60.40	55.73	57.15	57.15	-0.38%	284
Feb 9, 2026	60.40	60.40	57.09	57.37	57.37	0.49%	1,849
Feb 6, 2026	56.68	57.88	56.68	57.09	57.09	0.72%	393
Feb 5, 2026	57.28	60.40	56.50	56.68	56.68	-1.05%	5,803
Feb 4, 2026	57.45	58.85	56.30	57.28	57.28	-0.30%	761
Feb 3, 2026	58.44	58.44	56.72	57.45	57.45	-1.69%	520
Feb 2, 2026	57.99	58.49	57.99	58.44	58.44	0.78%	234
Jan 30, 2026	57.65	58.00	57.65	57.99	57.99	0.59%	205
Jan 29, 2026	59.97	59.97	57.58	57.65	57.65	-3.87%	1,825
Jan 28, 2026	60.00	60.00	59.82	59.97	59.97	1.94%	217
Jan 27, 2026	58.70	59.68	57.82	58.83	58.83	0.22%	133
Jan 26, 2026	58.50	58.97	58.51	58.70	58.70	0.34%	77
Jan 23, 2026	58.29	58.50	58.49	58.50	58.50	0.36%	97
Jan 22, 2026	58.70	59.14	58.11	58.29	58.29	-0.70%	225
Jan 21, 2026	58.88	60.59	57.58	58.70	58.70	-0.31%	245
Jan 20, 2026	60.39	60.39	57.39	58.88	58.88	-2.50%	246
Jan 19, 2026	60.41	60.40	60.29	60.39	60.39	-0.03%	230
Jan 16, 2026	60.14	60.60	60.14	60.41	60.41	0.45%	22
Jan 15, 2026	60.10	60.20	60.00	60.14	60.14	0.07%	390
Jan 14, 2026	60.19	60.19	60.00	60.10	60.10	-0.13%	111
Jan 13, 2026	59.94	60.20	59.94	60.18	60.18	0.40%	132
Jan 12, 2026	59.06	60.17	59.06	59.94	59.94	1.49%	2,200
Jan 9, 2026	60.19	60.19	58.72	59.06	59.06	0.58%	100
Jan 8, 2026	60.28	60.28	56.01	58.72	58.72	-2.59%	202
Jan 7, 2026	59.45	62.34	58.50	60.28	60.28	1.40%	551
Jan 6, 2026	59.23	59.50	59.23	59.45	59.45	0.37%	386
Jan 5, 2026	57.90	59.40	56.63	59.23	59.23	2.30%	1,180
Jan 1, 2026	56.06	58.00	56.50	57.90	57.90	3.28%	997
Dec 31, 2025	56.13	56.23	54.36	56.06	56.06	-0.12%	680
Dec 30, 2025	56.33	56.33	55.77	56.13	56.13	-0.36%	251
Dec 29, 2025	56.15	56.80	54.01	56.33	56.33	0.32%	195
Dec 28, 2025	55.09	56.19	55.79	56.15	56.15	1.92%	749
Dec 25, 2025	56.00	56.05	53.45	55.09	55.09	-1.62%	447
Dec 24, 2025	55.94	56.50	55.94	56.00	56.00	0.21%	217
Dec 23, 2025	54.69	56.48	54.69	55.88	55.88	2.18%	173
Dec 22, 2025	55.39	56.16	52.69	54.69	54.69	-1.26%	497
Dec 21, 2025	58.15	58.15	55.00	55.39	55.39	2.23%	56
Dec 18, 2025	55.30	55.30	53.50	54.18	54.18	-1.69%	616
Dec 17, 2025	55.28	55.28	53.50	55.11	55.11	-0.31%	152
Dec 16, 2025	55.25	55.30	55.25	55.28	55.28	0.05%	434
Dec 15, 2025	54.79	55.39	55.23	55.25	55.25	0.84%	147
Dec 14, 2025	58.15	58.15	53.90	54.79	54.79	1.65%	175
Dec 11, 2025	52.86	55.67	52.86	53.90	53.90	1.97%	89
Dec 10, 2025	53.96	53.96	52.54	52.86	52.86	-2.04%	1,024