Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
31.27
-0.24 (-0.75%)
Mar 31, 2025, 10:47 AM EDT - Market open
NLOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 30.63 | 31.02 | 30.59 | 30.84 | 30.84 | 1.05% | 54,969 |
| Mar 14, 2025 | 30.20 | 30.67 | 30.20 | 30.52 | 30.52 | 1.46% | 117,953 |
| Mar 13, 2025 | 30.55 | 30.71 | 30.04 | 30.08 | 30.08 | -1.57% | 79,788 |
| Mar 12, 2025 | 30.63 | 30.88 | 30.07 | 30.56 | 30.56 | 0.16% | 99,959 |
| Mar 11, 2025 | 30.37 | 30.64 | 30.09 | 30.51 | 30.51 | 0.43% | 79,130 |
| Mar 10, 2025 | 31.24 | 31.54 | 30.37 | 30.38 | 30.38 | -3.68% | 120,791 |
| Mar 7, 2025 | 31.39 | 31.77 | 31.00 | 31.54 | 31.54 | 0.48% | 70,081 |
| Mar 6, 2025 | 31.75 | 32.12 | 31.27 | 31.39 | 31.39 | -2.12% | 94,684 |
| Mar 5, 2025 | 32.00 | 32.48 | 31.81 | 32.07 | 32.07 | - | 60,164 |
| Mar 4, 2025 | 32.42 | 32.63 | 32.02 | 32.07 | 32.07 | -1.14% | 122,789 |
| Mar 3, 2025 | 32.32 | 32.85 | 32.24 | 32.44 | 32.44 | - | 77,689 |
| Feb 28, 2025 | 31.86 | 32.48 | 31.75 | 32.44 | 32.44 | 2.24% | 92,607 |
| Feb 27, 2025 | 31.59 | 32.10 | 31.49 | 31.73 | 31.73 | -0.13% | 68,791 |
| Feb 26, 2025 | 31.95 | 32.18 | 31.70 | 31.77 | 31.77 | -0.66% | 48,507 |
| Feb 25, 2025 | 31.71 | 32.13 | 31.52 | 31.98 | 31.98 | 1.04% | 65,254 |
| Feb 24, 2025 | 31.80 | 32.31 | 31.64 | 31.65 | 31.65 | -0.47% | 56,675 |
| Feb 21, 2025 | 33.02 | 33.02 | 31.39 | 31.80 | 31.80 | -2.54% | 238,726 |
| Feb 20, 2025 | 33.09 | 33.63 | 32.47 | 32.63 | 32.63 | -2.10% | 98,153 |
| Feb 19, 2025 | 33.80 | 34.38 | 33.28 | 33.33 | 33.33 | 0.24% | 322,712 |
| Feb 18, 2025 | 32.17 | 33.30 | 32.05 | 33.25 | 33.25 | 3.58% | 276,852 |
| Feb 14, 2025 | 31.96 | 32.28 | 31.88 | 32.10 | 32.10 | 0.50% | 75,264 |
| Feb 13, 2025 | 31.05 | 32.09 | 30.84 | 31.94 | 31.94 | 2.87% | 80,393 |
| Feb 12, 2025 | 31.00 | 31.20 | 30.69 | 31.05 | 31.05 | -0.26% | 146,503 |
| Feb 11, 2025 | 31.30 | 31.63 | 31.01 | 31.13 | 31.13 | -1.55% | 76,471 |
| Feb 10, 2025 | 31.83 | 32.08 | 31.54 | 31.62 | 31.62 | -0.82% | 160,940 |
| Feb 7, 2025 | 32.00 | 32.07 | 31.36 | 31.88 | 31.88 | -0.09% | 63,222 |
| Feb 6, 2025 | 31.93 | 32.03 | 31.63 | 31.91 | 31.91 | -0.03% | 191,871 |
| Feb 5, 2025 | 32.00 | 33.00 | 31.85 | 31.92 | 31.92 | -0.03% | 264,181 |
| Feb 4, 2025 | 31.41 | 32.16 | 31.35 | 31.93 | 31.93 | 1.11% | 240,351 |
| Feb 3, 2025 | 31.64 | 31.83 | 31.36 | 31.58 | 31.58 | -1.07% | 60,697 |
| Jan 31, 2025 | 32.02 | 32.27 | 31.73 | 31.92 | 31.92 | -0.31% | 150,668 |
| Jan 30, 2025 | 31.50 | 32.19 | 31.50 | 32.02 | 32.02 | 1.78% | 168,072 |
| Jan 29, 2025 | 31.98 | 32.23 | 31.25 | 31.46 | 31.46 | -1.50% | 94,645 |
| Jan 28, 2025 | 31.82 | 32.15 | 31.78 | 31.94 | 31.94 | 0.19% | 178,882 |
| Jan 27, 2025 | 31.30 | 31.93 | 31.19 | 31.88 | 31.88 | 2.21% | 170,564 |
| Jan 24, 2025 | 31.15 | 31.53 | 31.08 | 31.19 | 31.19 | -0.19% | 89,562 |
| Jan 23, 2025 | 31.40 | 31.60 | 30.68 | 31.25 | 31.25 | -1.17% | 270,731 |
| Jan 22, 2025 | 31.93 | 32.09 | 31.42 | 31.62 | 31.62 | -1.80% | 138,816 |
| Jan 21, 2025 | 32.05 | 32.40 | 31.83 | 32.20 | 32.20 | 1.61% | 211,030 |
| Jan 17, 2025 | 32.33 | 32.33 | 31.03 | 31.69 | 31.69 | -0.84% | 266,385 |
| Jan 16, 2025 | 32.67 | 32.70 | 31.44 | 31.96 | 31.96 | -2.35% | 121,951 |