Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
12.57
+0.10 (0.76%)
Mar 31, 2025, 2:27 PM EDT - Market open
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.27 | 12.65 | 12.30 | 12.48 | - | 0.08% | 73,011 |
| Mar 28, 2025 | 12.81 | 12.82 | 12.30 | 12.47 | 12.47 | -1.42% | 206,331 |
| Mar 27, 2025 | 12.61 | 12.95 | 12.55 | 12.65 | 12.65 | 0.64% | 153,801 |
| Mar 26, 2025 | 12.62 | 12.68 | 12.26 | 12.57 | 12.57 | 0.08% | 142,025 |
| Mar 25, 2025 | 13.21 | 13.21 | 12.31 | 12.56 | 12.56 | -5.06% | 234,080 |
| Mar 24, 2025 | 13.19 | 13.32 | 12.92 | 13.23 | 13.23 | 0.38% | 193,981 |
| Mar 21, 2025 | 12.49 | 13.25 | 12.49 | 13.18 | 13.18 | 4.85% | 1,349,371 |
| Mar 20, 2025 | 12.68 | 12.84 | 12.49 | 12.57 | 12.57 | -0.87% | 144,443 |
| Mar 19, 2025 | 12.49 | 12.76 | 12.39 | 12.68 | 12.68 | 0.71% | 143,045 |
| Mar 18, 2025 | 12.60 | 12.72 | 12.36 | 12.59 | 12.59 | -0.24% | 245,156 |
| Mar 17, 2025 | 12.34 | 12.68 | 12.26 | 12.62 | 12.62 | 1.94% | 236,906 |
| Mar 14, 2025 | 12.12 | 12.43 | 11.74 | 12.38 | 12.38 | 3.00% | 203,691 |
| Mar 13, 2025 | 12.29 | 12.59 | 11.94 | 12.02 | 12.02 | -2.75% | 248,674 |
| Mar 12, 2025 | 11.80 | 12.41 | 11.44 | 12.36 | 12.36 | 5.19% | 363,559 |
| Mar 11, 2025 | 11.87 | 11.87 | 11.50 | 11.75 | 11.75 | -1.09% | 252,634 |
| Mar 10, 2025 | 12.09 | 12.20 | 11.56 | 11.88 | 11.88 | -2.38% | 208,257 |
| Mar 7, 2025 | 11.72 | 12.31 | 11.63 | 12.17 | 12.17 | 3.75% | 254,607 |
| Mar 6, 2025 | 11.44 | 11.77 | 11.29 | 11.73 | 11.73 | 1.82% | 149,128 |
| Mar 5, 2025 | 11.29 | 11.60 | 10.93 | 11.52 | 11.52 | 2.04% | 225,255 |
| Mar 4, 2025 | 11.12 | 11.50 | 10.98 | 11.29 | 11.29 | 0.89% | 248,216 |
| Mar 3, 2025 | 11.35 | 11.76 | 11.16 | 11.19 | 11.19 | -1.32% | 220,088 |
| Feb 28, 2025 | 11.03 | 11.40 | 10.88 | 11.34 | 11.34 | 2.62% | 1,038,514 |
| Feb 27, 2025 | 10.82 | 11.09 | 10.75 | 11.05 | 11.05 | 1.10% | 180,153 |
| Feb 26, 2025 | 10.73 | 10.96 | 10.62 | 10.93 | 10.93 | 1.30% | 195,723 |
| Feb 25, 2025 | 10.82 | 11.06 | 10.62 | 10.79 | 10.79 | 0.37% | 197,872 |
| Feb 24, 2025 | 10.50 | 10.92 | 10.35 | 10.75 | 10.75 | 3.17% | 191,449 |
| Feb 21, 2025 | 11.21 | 11.21 | 10.42 | 10.42 | 10.42 | -2.34% | 238,636 |
| Feb 20, 2025 | 10.53 | 10.79 | 10.45 | 10.67 | 10.67 | 0.85% | 176,577 |
| Feb 19, 2025 | 10.68 | 10.73 | 10.54 | 10.58 | 10.58 | -2.31% | 122,212 |
| Feb 18, 2025 | 10.85 | 10.96 | 10.70 | 10.83 | 10.83 | - | 111,507 |
| Feb 14, 2025 | 10.95 | 11.15 | 10.76 | 10.83 | 10.83 | -0.37% | 126,270 |
| Feb 13, 2025 | 10.67 | 10.92 | 10.55 | 10.87 | 10.87 | 2.74% | 157,805 |
| Feb 12, 2025 | 10.50 | 10.87 | 10.38 | 10.58 | 10.58 | -1.40% | 231,541 |
| Feb 11, 2025 | 10.45 | 10.78 | 10.45 | 10.73 | 10.73 | 1.61% | 152,946 |
| Feb 10, 2025 | 10.83 | 10.85 | 10.53 | 10.56 | 10.56 | -1.95% | 103,858 |
| Feb 7, 2025 | 10.66 | 10.85 | 10.50 | 10.77 | 10.77 | 0.75% | 170,932 |
| Feb 6, 2025 | 10.70 | 10.97 | 10.55 | 10.69 | 10.69 | 0.47% | 136,311 |
| Feb 5, 2025 | 10.65 | 10.74 | 10.52 | 10.64 | 10.64 | 0.38% | 146,404 |
| Feb 4, 2025 | 10.42 | 10.67 | 10.42 | 10.60 | 10.60 | 0.95% | 103,936 |
| Feb 3, 2025 | 10.52 | 11.00 | 10.47 | 10.50 | 10.50 | -2.33% | 173,225 |
| Jan 31, 2025 | 10.67 | 10.84 | 10.61 | 10.75 | 10.75 | -0.37% | 190,214 |
| Jan 30, 2025 | 10.55 | 10.92 | 10.55 | 10.79 | 10.79 | 2.76% | 169,273 |
| Jan 29, 2025 | 10.56 | 10.82 | 10.36 | 10.50 | 10.50 | -1.32% | 174,488 |
| Jan 28, 2025 | 11.03 | 11.13 | 10.63 | 10.64 | 10.64 | -4.74% | 185,912 |
| Jan 27, 2025 | 10.71 | 11.20 | 10.69 | 11.17 | 11.17 | 3.33% | 180,956 |
| Jan 24, 2025 | 10.67 | 11.05 | 10.67 | 10.81 | 10.81 | -0.64% | 124,775 |
| Jan 23, 2025 | 10.83 | 11.07 | 10.74 | 10.88 | 10.88 | -0.64% | 166,847 |
| Jan 22, 2025 | 11.09 | 11.18 | 10.80 | 10.95 | 10.95 | -2.58% | 192,552 |
| Jan 21, 2025 | 11.36 | 11.44 | 11.14 | 11.24 | 11.24 | -0.27% | 135,235 |
| Jan 17, 2025 | 11.48 | 11.61 | 11.12 | 11.27 | 11.27 | -1.14% | 214,164 |