Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
31.30
-0.12 (-0.38%)
May 28, 2025, 4:00 PM - Market closed
NLOP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 31.43 | 31.56 | 31.10 | 31.30 | 31.30 | -0.38% | 49,662 |
May 27, 2025 | 31.05 | 31.47 | 30.92 | 31.42 | 31.42 | 2.01% | 87,535 |
May 23, 2025 | 30.60 | 30.87 | 30.50 | 30.80 | 30.80 | -0.16% | 84,833 |
May 22, 2025 | 30.50 | 31.03 | 30.49 | 30.85 | 30.85 | 0.85% | 67,275 |
May 21, 2025 | 30.40 | 30.89 | 30.31 | 30.59 | 30.59 | -0.20% | 119,922 |
May 20, 2025 | 30.23 | 30.75 | 30.23 | 30.65 | 30.65 | 0.76% | 89,180 |
May 19, 2025 | 29.89 | 30.54 | 29.72 | 30.42 | 30.42 | 0.60% | 90,183 |
May 16, 2025 | 30.38 | 30.65 | 30.14 | 30.24 | 30.24 | -0.56% | 64,813 |
May 15, 2025 | 30.06 | 30.50 | 30.06 | 30.41 | 30.41 | 1.37% | 68,268 |
May 14, 2025 | 30.10 | 30.20 | 29.80 | 30.00 | 30.00 | -0.53% | 95,594 |
May 13, 2025 | 30.35 | 30.53 | 29.93 | 30.16 | 30.16 | -0.63% | 104,237 |
May 12, 2025 | 30.97 | 30.97 | 30.35 | 30.35 | 30.35 | 0.43% | 103,704 |
May 9, 2025 | 30.55 | 30.76 | 30.21 | 30.22 | 30.22 | -0.79% | 56,158 |
May 8, 2025 | 30.25 | 30.67 | 29.97 | 30.46 | 30.46 | 1.26% | 53,691 |
May 7, 2025 | 30.47 | 30.49 | 29.97 | 30.08 | 30.08 | -0.59% | 81,559 |
May 6, 2025 | 30.27 | 30.59 | 29.97 | 30.26 | 30.26 | -0.49% | 44,064 |
May 5, 2025 | 30.40 | 30.59 | 30.12 | 30.41 | 30.41 | -0.65% | 66,265 |
May 2, 2025 | 30.66 | 30.88 | 30.39 | 30.61 | 30.61 | 0.36% | 61,350 |
May 1, 2025 | 30.27 | 30.66 | 30.00 | 30.50 | 30.50 | 0.89% | 117,757 |
Apr 30, 2025 | 29.89 | 30.40 | 29.70 | 30.23 | 30.23 | 0.47% | 86,328 |
Apr 29, 2025 | 30.00 | 30.46 | 30.00 | 30.09 | 30.09 | -0.43% | 87,244 |
Apr 28, 2025 | 30.47 | 30.98 | 29.88 | 30.22 | 30.22 | -0.69% | 68,274 |
Apr 25, 2025 | 29.91 | 30.59 | 29.91 | 30.43 | 30.43 | 0.93% | 53,943 |
Apr 24, 2025 | 29.62 | 30.23 | 29.62 | 30.15 | 30.15 | 1.79% | 72,188 |
Apr 23, 2025 | 29.37 | 29.84 | 28.91 | 29.62 | 29.62 | 3.71% | 87,079 |
Apr 22, 2025 | 28.13 | 28.75 | 28.12 | 28.56 | 28.56 | 2.18% | 61,096 |
Apr 21, 2025 | 28.39 | 28.39 | 27.66 | 27.95 | 27.95 | -2.03% | 78,472 |
Apr 17, 2025 | 28.29 | 28.75 | 28.29 | 28.53 | 28.53 | 0.67% | 54,948 |
Apr 16, 2025 | 28.32 | 28.69 | 28.19 | 28.34 | 28.34 | 0.25% | 85,625 |
Apr 15, 2025 | 27.54 | 28.40 | 27.54 | 28.27 | 28.27 | 2.21% | 74,330 |
Apr 14, 2025 | 27.20 | 27.84 | 27.00 | 27.66 | 27.66 | 2.75% | 91,926 |
Apr 11, 2025 | 27.00 | 27.23 | 26.50 | 26.92 | 26.92 | -0.70% | 131,224 |
Apr 10, 2025 | 27.49 | 27.77 | 26.47 | 27.11 | 27.11 | -3.32% | 107,453 |
Apr 9, 2025 | 26.34 | 28.77 | 26.10 | 28.04 | 28.04 | 3.77% | 186,061 |
Apr 8, 2025 | 28.15 | 28.45 | 26.78 | 27.02 | 27.02 | -1.92% | 123,667 |
Apr 7, 2025 | 27.40 | 29.03 | 26.76 | 27.55 | 27.55 | -3.06% | 179,863 |
Apr 4, 2025 | 30.00 | 30.01 | 28.08 | 28.42 | 28.42 | -5.77% | 211,699 |
Apr 3, 2025 | 30.65 | 31.24 | 30.06 | 30.16 | 30.16 | -4.50% | 110,235 |
Apr 2, 2025 | 31.12 | 31.62 | 31.08 | 31.58 | 31.58 | 0.35% | 70,049 |
Apr 1, 2025 | 31.25 | 31.74 | 30.99 | 31.47 | 31.47 | 0.29% | 84,843 |
Mar 31, 2025 | 31.39 | 31.58 | 30.89 | 31.38 | 31.38 | -0.38% | 194,579 |
Mar 28, 2025 | 31.65 | 31.78 | 31.33 | 31.50 | 31.50 | -0.47% | 90,117 |
Mar 27, 2025 | 31.11 | 31.66 | 31.06 | 31.65 | 31.65 | 2.43% | 87,614 |
Mar 26, 2025 | 30.84 | 31.04 | 30.62 | 30.90 | 30.90 | 0.19% | 63,660 |
Mar 25, 2025 | 31.25 | 31.41 | 30.74 | 30.84 | 30.84 | -0.71% | 65,775 |
Mar 24, 2025 | 30.80 | 31.10 | 30.63 | 31.06 | 31.06 | 1.34% | 76,666 |
Mar 21, 2025 | 30.62 | 30.88 | 30.25 | 30.65 | 30.65 | -0.65% | 319,553 |
Mar 20, 2025 | 30.95 | 31.35 | 30.74 | 30.85 | 30.85 | -0.32% | 60,486 |
Mar 19, 2025 | 30.51 | 31.12 | 30.33 | 30.95 | 30.95 | 1.21% | 95,073 |
Mar 18, 2025 | 30.80 | 30.80 | 30.37 | 30.58 | 30.58 | -0.84% | 65,056 |