Skip to main content
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
30.47
-0.74 (-2.37%)
Jan 2, 2025, 4:00 PM EST - Market closed

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202531.4131.4130.2430.4730.47-2.37%85,457
Dec 31, 202431.0831.4430.6731.2131.210.42%217,443
Dec 30, 202430.6131.2130.2931.0831.080.88%68,011
Dec 27, 202431.1631.2930.4130.8130.81-1.94%56,319
Dec 26, 202430.8031.4830.7731.4231.421.72%51,559
Dec 24, 202430.4530.9430.4530.8930.890.59%28,524
Dec 23, 202430.8231.1130.4930.7130.71-0.68%45,445
Dec 20, 202430.5231.4330.4430.9230.920.75%133,403
Dec 19, 202431.3431.8230.6330.6930.69-1.54%87,480
Dec 18, 202432.4632.9330.9931.1731.17-3.83%93,110
Dec 17, 202432.4032.4632.0032.4132.41-0.06%46,384
Dec 16, 202431.9832.8531.9832.4332.430.93%50,302
Dec 13, 202432.0032.2831.7532.1332.13-0.06%31,850
Dec 12, 202432.1032.6732.1032.1532.15-0.22%35,713
Dec 11, 202431.9832.3331.8532.2232.221.32%81,115
Dec 10, 202432.5232.9431.7831.8031.80-2.36%49,969
Dec 9, 202432.3633.0632.3632.5732.570.59%61,343
Dec 6, 202431.7032.5131.6632.3832.382.40%62,962
Dec 5, 202432.1432.5431.5631.6231.62-1.53%54,582
Dec 4, 202431.5832.3731.5132.1132.111.42%38,857
Dec 3, 202431.8432.0731.5131.6631.66-1.31%52,495
Dec 2, 202432.5032.5531.9132.0832.08-2.02%74,480
Nov 29, 202432.2232.8532.2032.7432.741.93%40,276
Nov 27, 202431.5332.1931.3232.1232.122.49%70,006
Nov 26, 202431.5031.6730.9231.3431.34-0.73%61,923
Nov 25, 202431.0931.7930.8031.5731.571.51%91,583
Nov 22, 202431.0831.3130.6231.1031.100.03%79,990
Nov 21, 202431.2131.3830.9931.0931.09-0.10%66,883
Nov 20, 202430.6731.1430.5031.1231.120.45%89,317
Nov 19, 202430.2931.0230.2330.9830.981.51%100,570
Nov 18, 202430.8031.1430.4330.5230.52-1.36%58,990
Nov 15, 202431.3331.3330.5530.9430.94-0.58%68,240
Nov 14, 202431.4031.4030.8531.1231.12-0.95%80,905
Nov 13, 202432.0032.1331.1131.4231.42-1.04%73,056
Nov 12, 202431.8632.2031.5131.7531.75-1.21%102,072
Nov 11, 202432.3332.3831.6532.1432.140.16%78,557
Nov 8, 202431.8432.9431.6032.0932.091.39%113,837
Nov 7, 202431.4032.8231.3031.6531.650.54%83,114
Nov 6, 202431.0131.5330.8231.4831.482.47%112,046
Nov 5, 202430.4030.8129.9730.7230.720.85%79,500
Nov 4, 202430.0130.9129.8430.4630.461.06%88,727
Nov 1, 202430.2230.3329.7030.1430.140.33%60,943
Oct 31, 202430.3530.5530.0130.0430.04-1.02%46,798
Oct 30, 202430.0230.5530.0230.3530.351.07%77,084
Oct 29, 202430.3730.6429.9830.0330.03-1.09%84,222
Oct 28, 202429.8030.4429.5930.3630.362.53%60,602
Oct 25, 202430.1830.2829.5629.6129.61-1.07%43,511
Oct 24, 202430.2130.3929.7429.9329.93-1.45%97,781
Oct 23, 202429.9930.4629.9930.3730.37-66,980
Oct 22, 202430.7431.3130.1030.3730.370.23%76,079
Oct 21, 202430.8130.9030.2430.3030.30-2.19%73,123
Oct 18, 202431.0531.1030.6930.9830.98-0.16%73,661
Oct 17, 202430.8831.0830.5131.0331.03-0.42%33,343
Oct 16, 202431.5331.7530.9331.1631.16-0.64%75,409
Oct 15, 202431.1031.5931.1031.3631.361.79%106,065
Oct 14, 202431.0231.2730.7730.8130.81-0.68%64,765
Oct 11, 202430.2231.0530.2231.0231.022.61%53,769
Oct 10, 202429.7830.4829.7830.2330.230.53%55,330
Oct 9, 202430.0630.1829.7230.0730.07-0.50%60,046
Oct 8, 202429.8130.3629.7830.2230.221.00%192,132
Oct 7, 202429.8630.1929.4429.9229.92-0.53%147,245
Oct 4, 202430.0630.3929.9030.0830.081.28%55,839
Oct 3, 202430.2430.2429.5429.7029.70-1.72%131,565
Oct 2, 202430.3430.7529.8130.2230.22-0.62%92,638
Oct 1, 202430.6230.7530.0730.4130.41-0.69%83,093
Sep 30, 202430.5631.0830.3130.6230.62-0.46%205,988
Sep 27, 202431.0631.5930.7130.7630.76-71,786
Sep 26, 202431.3931.3930.5230.7630.76-0.32%332,534
Sep 25, 202431.1731.5830.8630.8630.86-1.81%157,298
Sep 24, 202430.9832.0030.6331.4331.433.05%104,348
Sep 23, 202430.2830.6830.0630.5030.500.73%91,574
Sep 20, 202431.4531.6630.2630.2830.28-4.81%434,901
Sep 19, 202431.7132.2431.0531.8131.812.02%296,020
Sep 18, 202431.0331.8230.4231.1831.181.00%105,339
Sep 17, 202430.2931.2430.1630.8730.872.18%225,779
Sep 16, 202430.0030.2429.6330.2130.210.70%53,943
Sep 13, 202429.5030.3029.3730.0030.002.53%111,078
Sep 12, 202429.6430.0829.1829.2629.26-0.27%77,349
Sep 11, 202429.4429.6229.1529.3429.34-1.41%55,219
Sep 10, 202429.3429.7929.1929.7629.761.02%87,701
Sep 9, 202429.3429.8829.1829.4629.46-0.30%94,628
Sep 6, 202429.3129.6628.8229.5529.550.31%167,966
Sep 5, 202430.1230.3929.3429.4629.46-2.42%95,887
Sep 4, 202429.9230.6929.8230.1930.190.63%101,494
Sep 3, 202430.0530.3529.9230.0030.00-1.02%238,442
Aug 30, 202430.6930.8830.0530.3130.31-0.82%175,062
Aug 29, 202430.2330.7929.9630.5630.561.36%227,577
Aug 28, 202430.0330.7529.9730.1530.15-0.40%125,678
Aug 27, 202430.5230.7630.1930.2730.27-1.85%248,820
Aug 26, 202430.5231.1230.0030.8430.842.05%134,384
Aug 23, 202429.5730.7529.5630.2230.222.20%190,528
Aug 22, 202430.3630.4029.5029.5729.57-2.47%92,870
Aug 21, 202430.3130.8230.1630.3230.320.70%242,683
Aug 20, 202430.5930.5929.7130.1130.11-1.38%227,665
Aug 19, 202430.1330.9029.9530.5330.531.53%98,974
Aug 16, 202430.1030.4530.0130.0730.07-408,800
Aug 15, 202429.8830.1929.5030.0730.072.07%236,416
Aug 14, 202429.8730.0729.4129.4629.46-0.74%99,266
Aug 13, 202429.9029.9329.4929.6829.68-0.24%240,794
Aug 12, 202430.2830.3929.4429.7529.75-1.69%93,978