Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.20
+0.08 (0.61%)
At close: Oct 1, 2025, 4:00 PM EDT
13.20
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT

Peakstone Realty Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202513.0013.2312.8713.20-0.61%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
Aug 11, 202512.0812.1611.6211.8511.76-1.90%497,167
Aug 8, 202512.2112.9611.5012.0811.99-12.59%924,763
Aug 7, 202514.0214.0813.6913.8213.72-1.07%96,454
Aug 6, 202513.8314.1513.7013.9713.860.36%119,716
Aug 5, 202513.8114.0913.6013.9213.820.51%119,312
Aug 4, 202513.6514.0513.5213.8513.751.54%99,226
Aug 1, 202513.5413.6513.2413.6413.540.29%162,678
Jul 31, 202513.5513.6913.4513.6013.50-0.15%109,207
Jul 30, 202513.8213.9713.4513.6213.52-1.38%151,685
Jul 29, 202514.1314.1313.7913.8113.71-1.64%111,400
Jul 28, 202513.7914.1613.6414.0413.931.81%107,282
Jul 25, 202513.7613.9013.4913.7913.690.44%123,344
Jul 24, 202514.1114.1613.7113.7313.63-2.83%102,660
Jul 23, 202513.9714.2413.7814.1314.020.86%117,948