Peakstone Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.21	11.21	10.42	10.42	10.42	-2.34%	238,477
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
Jan 16, 2025	10.83	11.49	10.83	11.40	11.40	4.78%	195,360
Jan 15, 2025	11.00	11.38	10.79	10.88	10.88	-0.18%	153,431
Jan 14, 2025	10.57	10.94	10.49	10.90	10.90	3.61%	167,050
Jan 13, 2025	10.45	10.70	10.26	10.52	10.52	-0.28%	236,766
Jan 10, 2025	10.30	10.62	10.14	10.55	10.55	0.09%	257,668
Jan 8, 2025	10.41	10.62	10.21	10.54	10.54	-0.09%	199,557
Jan 7, 2025	10.88	11.07	10.46	10.55	10.55	-3.21%	208,965
Jan 6, 2025	11.35	11.44	10.81	10.90	10.90	-3.88%	182,799
Jan 3, 2025	10.89	11.38	10.89	11.34	11.34	3.37%	159,004
Jan 2, 2025	11.21	11.44	10.95	10.97	10.97	-0.90%	128,435
Dec 31, 2024	10.93	11.27	10.80	11.07	11.07	0.64%	245,109
Dec 30, 2024	10.93	11.19	10.56	11.00	10.78	-0.63%	316,664
Dec 27, 2024	11.00	11.15	10.85	11.07	10.85	-0.90%	298,380
Dec 26, 2024	11.15	11.49	10.97	11.17	10.95	-0.80%	227,957
Dec 24, 2024	11.20	11.51	11.15	11.26	11.04	-0.71%	107,135
Dec 23, 2024	11.32	11.45	11.06	11.34	11.11	-0.35%	283,355
Dec 20, 2024	11.27	11.97	11.27	11.38	11.15	-0.70%	1,159,389
Dec 19, 2024	11.98	12.41	11.46	11.46	11.23	-3.21%	254,783
Dec 18, 2024	13.10	13.41	11.79	11.84	11.60	-9.20%	340,760
Dec 17, 2024	13.09	13.28	12.79	13.04	12.78	-0.38%	255,613
Dec 16, 2024	12.43	13.40	12.39	13.09	12.83	6.25%	315,537
Dec 13, 2024	12.23	12.40	11.92	12.32	12.08	0.33%	154,045
Dec 12, 2024	12.41	12.62	12.14	12.28	12.04	-2.07%	206,547
Dec 11, 2024	12.88	12.92	12.52	12.54	12.29	-2.03%	187,713
Dec 10, 2024	12.78	12.99	12.35	12.80	12.55	0.23%	156,743
Dec 9, 2024	13.18	13.52	12.72	12.77	12.52	-2.67%	113,085
Dec 6, 2024	13.17	13.48	12.96	13.12	12.86	0.69%	118,965
Dec 5, 2024	13.07	13.48	12.92	13.03	12.77	-1.14%	138,378
Dec 4, 2024	13.05	13.59	12.90	13.18	12.92	0.69%	125,463
Dec 3, 2024	13.60	13.94	13.03	13.09	12.83	-4.38%	189,910
Dec 2, 2024	13.70	14.15	13.45	13.69	13.42	-0.29%	195,905
Nov 29, 2024	13.42	13.92	13.42	13.73	13.46	2.54%	67,899
Nov 27, 2024	13.35	13.78	13.28	13.39	13.12	0.53%	109,370
Nov 26, 2024	13.16	13.37	12.89	13.32	13.06	0.15%	165,114
Nov 25, 2024	13.30	13.98	13.15	13.30	13.04	1.37%	165,925
Nov 22, 2024	12.75	13.20	12.31	13.12	12.86	3.06%	185,750
Nov 21, 2024	12.79	13.14	12.69	12.73	12.48	-0.08%	132,360
Nov 20, 2024	12.92	12.92	12.45	12.74	12.49	-2.15%	99,890
Nov 19, 2024	12.80	13.05	12.58	13.02	12.76	0.46%	142,092
Nov 18, 2024	12.66	13.22	12.66	12.96	12.70	1.73%	173,957
Nov 15, 2024	13.08	13.09	12.69	12.74	12.49	-1.77%	137,613
Nov 14, 2024	13.22	13.43	12.87	12.97	12.71	-1.97%	159,956
Nov 13, 2024	13.55	13.72	13.23	13.23	12.97	-0.45%	163,251
Nov 12, 2024	13.82	13.87	13.05	13.29	13.03	-4.73%	212,910
Nov 11, 2024	14.07	14.28	13.72	13.95	13.67	0.43%	175,346
Nov 8, 2024	13.90	14.19	13.78	13.89	13.61	-0.71%	152,659
Nov 7, 2024	13.85	14.45	13.58	13.99	13.71	0.50%	245,848
Nov 6, 2024	14.53	14.59	13.44	13.92	13.64	2.05%	234,446
Nov 5, 2024	13.10	14.43	12.98	13.64	13.37	4.36%	239,703
Nov 4, 2024	12.93	13.26	12.90	13.07	12.81	0.23%	104,624
Nov 1, 2024	13.41	13.53	12.72	13.04	12.78	-0.61%	138,262
Oct 31, 2024	12.60	13.34	12.51	13.12	12.86	-0.91%	112,112
Oct 30, 2024	12.94	13.65	12.94	13.24	12.98	1.77%	134,107
Oct 29, 2024	13.05	13.29	12.82	13.01	12.75	-1.36%	159,932
Oct 28, 2024	13.33	13.90	13.14	13.19	12.93	-0.23%	96,514
Oct 25, 2024	13.69	13.82	13.17	13.22	12.96	-2.65%	83,109
Oct 24, 2024	13.42	13.76	13.41	13.58	13.31	1.42%	93,965
Oct 23, 2024	13.68	13.86	13.25	13.39	13.12	-4.08%	112,707
Oct 22, 2024	13.00	13.97	13.00	13.96	13.68	7.47%	124,480
Oct 21, 2024	13.91	14.08	12.99	12.99	12.73	-7.15%	144,015
Oct 18, 2024	13.92	14.27	13.62	13.99	13.71	0.65%	144,859
Oct 17, 2024	14.39	14.64	13.79	13.90	13.62	-3.87%	145,978
Oct 16, 2024	14.26	14.80	14.25	14.46	14.17	2.63%	153,696
Oct 15, 2024	13.85	14.46	13.77	14.09	13.81	1.66%	131,640
Oct 14, 2024	13.86	14.21	13.80	13.86	13.58	-0.86%	78,865
Oct 11, 2024	13.52	14.27	13.52	13.98	13.70	3.48%	119,214
Oct 10, 2024	13.50	13.61	13.40	13.51	13.24	-0.22%	138,976
Oct 9, 2024	13.50	13.86	13.50	13.54	13.27	-0.44%	112,684
Oct 8, 2024	13.35	13.68	13.24	13.60	13.33	1.95%	121,838
Oct 7, 2024	13.32	13.68	13.10	13.34	13.07	-1.04%	92,076
Oct 4, 2024	13.38	13.77	13.29	13.48	13.21	1.89%	94,849
Oct 3, 2024	13.35	13.40	13.05	13.23	12.97	-1.71%	86,189
Oct 2, 2024	13.45	13.88	13.41	13.46	13.19	-1.17%	112,960
Oct 1, 2024	13.61	13.78	13.30	13.62	13.35	-0.07%	158,951
Sep 30, 2024	13.69	14.01	13.52	13.63	13.36	-2.15%	116,924
Sep 27, 2024	14.36	14.45	13.82	13.93	13.43	-1.69%	139,129