Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.00
+0.26 (2.04%)
Oct 21, 2025, 4:00 PM EDT - Market closed

Peakstone Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202512.7213.0412.6913.0013.002.04%202,904
Oct 20, 202512.5712.7512.4512.7412.741.51%116,008
Oct 17, 202512.5512.9412.5412.5512.55-181,732
Oct 16, 202512.8512.9212.3412.5512.55-2.18%162,002
Oct 15, 202512.4912.8412.4012.8312.832.39%161,196
Oct 14, 202512.7812.9812.3912.5312.53-2.87%241,134
Oct 13, 202512.8412.9412.5612.9012.900.94%146,415
Oct 10, 202513.1713.2612.7612.7812.78-2.96%238,542
Oct 9, 202513.4313.5013.0813.1713.17-2.08%163,674
Oct 8, 202513.5813.6413.2613.4513.45-1.32%222,082
Oct 7, 202513.4513.7313.3413.6313.631.04%166,583
Oct 6, 202513.7013.7013.3613.4913.49-1.17%192,286
Oct 3, 202513.2713.7213.1713.6513.652.79%154,604
Oct 2, 202513.1513.3012.8013.2813.280.61%175,251
Oct 1, 202513.0013.2312.8713.2013.200.61%133,778
Sep 30, 202512.9413.1512.8813.1213.12-149,901
Sep 29, 202513.0413.1312.8013.1213.020.38%565,977
Sep 26, 202513.2113.2712.9913.0712.97-0.98%142,161
Sep 25, 202513.2713.3512.6413.2013.10-0.15%163,424
Sep 24, 202513.5413.6913.2013.2213.12-3.01%114,780
Sep 23, 202513.6713.8813.5813.6313.53-0.58%151,984
Sep 22, 202513.6213.7513.4713.7113.610.22%119,804
Sep 19, 202513.9013.9513.5813.6813.58-1.23%783,801
Sep 18, 202513.4313.9713.4313.8513.753.13%164,969
Sep 17, 202513.5013.8413.2513.4313.33-0.52%153,623
Sep 16, 202513.4413.6213.2513.5013.40-0.22%151,887
Sep 15, 202514.1814.1813.4213.5313.43-4.11%202,859
Sep 12, 202513.6014.1313.5214.1114.002.62%183,740
Sep 11, 202513.1513.8113.1213.7513.654.32%162,108
Sep 10, 202513.4113.4113.1213.1813.08-1.72%151,528
Sep 9, 202513.3413.5413.1013.4113.31-0.15%142,039
Sep 8, 202513.5913.6013.2713.4313.33-1.18%154,067
Sep 5, 202513.6613.6713.3613.5913.490.37%140,539
Sep 4, 202513.6713.8113.4213.5413.44-0.15%150,843
Sep 3, 202513.2614.0013.2113.5613.468.22%312,799
Sep 2, 202512.5812.8412.4612.5312.44-1.49%147,840
Aug 29, 202512.7712.7712.5112.7212.62-0.31%155,595
Aug 28, 202512.6012.8012.5212.7612.661.27%131,647
Aug 27, 202512.6512.9512.5712.6012.51-0.40%97,061
Aug 26, 202512.6812.8112.4212.6512.55-0.32%133,882
Aug 25, 202512.7912.7912.5112.6912.59-0.78%94,156
Aug 22, 202512.4712.9512.3712.7912.693.06%139,513
Aug 21, 202512.5112.6712.3812.4112.32-1.19%112,226
Aug 20, 202512.6012.7212.4012.5612.47-0.08%98,514
Aug 19, 202512.4612.7312.2412.5712.480.64%183,614
Aug 18, 202512.2112.5412.1612.4912.402.04%239,992
Aug 15, 202512.2512.3112.1412.2412.150.49%108,150
Aug 14, 202512.2312.4012.1012.1812.09-1.46%154,778
Aug 13, 202512.0812.6012.0012.3612.272.83%132,596
Aug 12, 202511.8312.0511.5612.0211.931.43%267,454