Skip to main content
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
31.10
+0.01 (0.03%)
Nov 22, 2024, 4:00 PM EST - Market closed

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 9, 202430.6830.6830.0130.2630.26-0.39%412,589
Aug 8, 202429.2131.1229.2130.3830.386.56%443,849
Aug 7, 202428.5028.8828.2828.5128.511.31%292,140
Aug 6, 202427.6028.6627.5028.1428.141.81%305,614
Aug 5, 202427.3428.1626.8427.6427.64-2.92%241,998
Aug 2, 202428.5729.2528.4028.4728.47-2.63%133,861
Aug 1, 202429.4629.7829.1529.2429.24-0.91%235,280
Jul 31, 202429.5030.0028.6429.5129.510.03%446,888
Jul 30, 202430.0030.0029.1629.5029.50-1.07%340,054
Jul 29, 202428.8930.0228.5629.8229.823.72%346,869
Jul 26, 202428.9129.2728.4328.7528.75-0.52%398,787
Jul 25, 202428.5929.5528.1228.9028.902.56%339,260
Jul 24, 202427.5028.5127.4928.1828.182.14%515,514
Jul 23, 202426.0127.7526.0127.5927.595.35%295,753
Jul 22, 202425.8026.3025.7526.1926.191.51%175,749
Jul 19, 202425.7526.1725.6425.8025.80-1.49%274,433
Jul 18, 202426.6126.9926.0826.1926.19-1.98%105,470
Jul 17, 202426.4326.7326.1826.7226.720.68%393,644
Jul 16, 202427.0027.4926.2826.5426.54-1.41%316,316
Jul 15, 202425.5627.0025.4726.9226.925.36%512,447
Jul 12, 202425.2625.7825.0725.5525.551.79%147,306
Jul 11, 202424.5325.3423.3825.1025.103.46%451,277
Jul 10, 202423.6024.2623.4524.2624.262.45%172,186
Jul 9, 202423.8024.0423.5423.6823.68-0.50%124,988
Jul 8, 202424.3424.5923.6823.8023.80-2.22%175,370
Jul 5, 202425.2025.2124.3024.3424.34-2.91%212,323