Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
13.12
+0.39 (3.06%)
Nov 22, 2024, 4:00 PM EST - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 12.75 | 13.20 | 12.31 | 13.12 | 13.12 | 3.06% | 185,750 |
Nov 21, 2024 | 12.79 | 13.14 | 12.69 | 12.73 | 12.73 | -0.08% | 132,360 |
Nov 20, 2024 | 12.92 | 12.92 | 12.45 | 12.74 | 12.74 | -2.15% | 99,890 |
Nov 19, 2024 | 12.80 | 13.05 | 12.58 | 13.02 | 13.02 | 0.46% | 142,092 |
Nov 18, 2024 | 12.66 | 13.22 | 12.66 | 12.96 | 12.96 | 1.73% | 173,957 |
Nov 15, 2024 | 13.08 | 13.09 | 12.69 | 12.74 | 12.74 | -1.77% | 137,613 |
Nov 14, 2024 | 13.22 | 13.43 | 12.87 | 12.97 | 12.97 | -1.97% | 159,956 |
Nov 13, 2024 | 13.55 | 13.72 | 13.23 | 13.23 | 13.23 | -0.45% | 163,251 |
Nov 12, 2024 | 13.82 | 13.87 | 13.05 | 13.29 | 13.29 | -4.73% | 212,910 |
Nov 11, 2024 | 14.07 | 14.28 | 13.72 | 13.95 | 13.95 | 0.43% | 175,346 |
Nov 8, 2024 | 13.90 | 14.19 | 13.78 | 13.89 | 13.89 | -0.71% | 152,659 |
Nov 7, 2024 | 13.85 | 14.45 | 13.58 | 13.99 | 13.99 | 0.50% | 245,848 |
Nov 6, 2024 | 14.53 | 14.59 | 13.44 | 13.92 | 13.92 | 2.05% | 234,446 |
Nov 5, 2024 | 13.10 | 14.43 | 12.98 | 13.64 | 13.64 | 4.36% | 239,703 |
Nov 4, 2024 | 12.93 | 13.26 | 12.90 | 13.07 | 13.07 | 0.23% | 104,624 |
Nov 1, 2024 | 13.41 | 13.53 | 12.72 | 13.04 | 13.04 | -0.61% | 138,262 |
Oct 31, 2024 | 12.60 | 13.34 | 12.51 | 13.12 | 13.12 | -0.91% | 112,112 |
Oct 30, 2024 | 12.94 | 13.65 | 12.94 | 13.24 | 13.24 | 1.77% | 134,107 |
Oct 29, 2024 | 13.05 | 13.29 | 12.82 | 13.01 | 13.01 | -1.36% | 159,932 |
Oct 28, 2024 | 13.33 | 13.90 | 13.14 | 13.19 | 13.19 | -0.23% | 96,514 |
Oct 25, 2024 | 13.69 | 13.82 | 13.17 | 13.22 | 13.22 | -2.65% | 83,109 |
Oct 24, 2024 | 13.42 | 13.76 | 13.41 | 13.58 | 13.58 | 1.42% | 93,965 |
Oct 23, 2024 | 13.68 | 13.86 | 13.25 | 13.39 | 13.39 | -4.08% | 112,707 |
Oct 22, 2024 | 13.00 | 13.97 | 13.00 | 13.96 | 13.96 | 7.47% | 124,480 |
Oct 21, 2024 | 13.91 | 14.08 | 12.99 | 12.99 | 12.99 | -7.15% | 144,015 |
Oct 18, 2024 | 13.92 | 14.27 | 13.62 | 13.99 | 13.99 | 0.65% | 144,859 |
Oct 17, 2024 | 14.39 | 14.64 | 13.79 | 13.90 | 13.90 | -3.87% | 145,978 |
Oct 16, 2024 | 14.26 | 14.80 | 14.25 | 14.46 | 14.46 | 2.63% | 153,696 |
Oct 15, 2024 | 13.85 | 14.46 | 13.77 | 14.09 | 14.09 | 1.66% | 131,640 |
Oct 14, 2024 | 13.86 | 14.21 | 13.80 | 13.86 | 13.86 | -0.86% | 78,865 |
Oct 11, 2024 | 13.52 | 14.27 | 13.52 | 13.98 | 13.98 | 3.48% | 119,214 |
Oct 10, 2024 | 13.50 | 13.61 | 13.40 | 13.51 | 13.51 | -0.22% | 138,976 |
Oct 9, 2024 | 13.50 | 13.86 | 13.50 | 13.54 | 13.54 | -0.44% | 112,684 |
Oct 8, 2024 | 13.35 | 13.68 | 13.24 | 13.60 | 13.60 | 1.95% | 121,838 |
Oct 7, 2024 | 13.32 | 13.68 | 13.10 | 13.34 | 13.34 | -1.04% | 92,076 |
Oct 4, 2024 | 13.38 | 13.77 | 13.29 | 13.48 | 13.48 | 1.89% | 94,849 |
Oct 3, 2024 | 13.35 | 13.40 | 13.05 | 13.23 | 13.23 | -1.71% | 86,189 |
Oct 2, 2024 | 13.45 | 13.88 | 13.41 | 13.46 | 13.46 | -1.17% | 112,960 |
Oct 1, 2024 | 13.61 | 13.78 | 13.30 | 13.62 | 13.62 | -0.07% | 158,951 |
Sep 30, 2024 | 13.69 | 14.01 | 13.52 | 13.63 | 13.63 | -2.15% | 116,924 |
Sep 27, 2024 | 14.36 | 14.45 | 13.82 | 13.93 | 13.70 | -1.69% | 139,129 |
Sep 26, 2024 | 14.56 | 14.79 | 14.14 | 14.17 | 13.94 | -1.19% | 127,373 |
Sep 25, 2024 | 14.74 | 14.98 | 14.20 | 14.34 | 14.11 | -2.98% | 167,759 |
Sep 24, 2024 | 14.93 | 15.05 | 14.45 | 14.78 | 14.54 | -1.07% | 169,883 |
Sep 23, 2024 | 15.26 | 15.34 | 14.82 | 14.94 | 14.70 | -0.66% | 139,463 |
Sep 20, 2024 | 15.49 | 15.77 | 15.03 | 15.04 | 14.80 | -4.26% | 393,183 |
Sep 19, 2024 | 15.76 | 16.14 | 15.45 | 15.71 | 15.46 | 2.68% | 134,201 |
Sep 18, 2024 | 15.07 | 16.26 | 15.07 | 15.30 | 15.05 | 1.19% | 156,149 |
Sep 17, 2024 | 14.96 | 15.44 | 14.76 | 15.12 | 14.87 | 2.30% | 131,116 |
Sep 16, 2024 | 14.78 | 15.18 | 14.52 | 14.78 | 14.54 | 0.54% | 196,961 |
Sep 13, 2024 | 14.00 | 14.76 | 13.98 | 14.70 | 14.46 | 5.83% | 164,270 |
Sep 12, 2024 | 13.65 | 13.90 | 13.30 | 13.89 | 13.66 | 1.76% | 136,041 |
Sep 11, 2024 | 13.40 | 13.76 | 13.09 | 13.65 | 13.43 | 0.74% | 179,324 |
Sep 10, 2024 | 13.59 | 13.90 | 13.48 | 13.55 | 13.33 | -0.29% | 143,008 |
Sep 9, 2024 | 13.75 | 13.90 | 13.46 | 13.59 | 13.37 | -0.80% | 206,243 |
Sep 6, 2024 | 12.68 | 13.90 | 12.42 | 13.70 | 13.48 | 7.87% | 221,015 |
Sep 5, 2024 | 12.86 | 13.26 | 12.33 | 12.70 | 12.49 | -0.24% | 134,719 |
Sep 4, 2024 | 12.50 | 12.90 | 12.28 | 12.73 | 12.52 | 0.87% | 133,170 |
Sep 3, 2024 | 13.03 | 13.27 | 12.44 | 12.62 | 12.42 | -5.40% | 158,659 |
Aug 30, 2024 | 13.23 | 13.42 | 12.85 | 13.34 | 13.12 | 1.29% | 127,373 |
Aug 29, 2024 | 13.34 | 13.36 | 13.06 | 13.17 | 12.96 | -0.08% | 107,658 |
Aug 28, 2024 | 13.55 | 13.92 | 13.16 | 13.18 | 12.97 | -3.73% | 149,752 |
Aug 27, 2024 | 13.51 | 13.95 | 13.27 | 13.69 | 13.47 | 0.22% | 141,094 |
Aug 26, 2024 | 13.20 | 13.72 | 12.97 | 13.66 | 13.44 | 4.83% | 140,722 |
Aug 23, 2024 | 12.28 | 13.20 | 12.28 | 13.03 | 12.82 | 8.13% | 139,748 |
Aug 22, 2024 | 12.52 | 12.79 | 11.81 | 12.05 | 11.85 | -4.29% | 91,371 |
Aug 21, 2024 | 12.45 | 12.76 | 12.14 | 12.59 | 12.39 | 1.61% | 113,685 |
Aug 20, 2024 | 12.75 | 13.03 | 12.24 | 12.39 | 12.19 | -2.90% | 105,273 |
Aug 19, 2024 | 12.32 | 12.84 | 12.32 | 12.76 | 12.55 | 2.99% | 95,367 |
Aug 16, 2024 | 12.09 | 12.42 | 12.09 | 12.39 | 12.19 | 1.98% | 86,973 |
Aug 15, 2024 | 12.08 | 12.45 | 11.80 | 12.15 | 11.95 | 3.67% | 156,089 |
Aug 14, 2024 | 11.90 | 12.02 | 11.49 | 11.72 | 11.53 | -0.76% | 135,975 |
Aug 13, 2024 | 11.87 | 12.05 | 11.54 | 11.81 | 11.62 | 0.60% | 128,676 |
Aug 12, 2024 | 12.08 | 12.26 | 11.53 | 11.74 | 11.55 | -2.17% | 147,836 |
Aug 9, 2024 | 12.00 | 12.37 | 11.75 | 12.00 | 11.81 | -1.64% | 104,211 |
Aug 8, 2024 | 11.83 | 12.46 | 11.75 | 12.20 | 12.00 | 4.45% | 116,108 |
Aug 7, 2024 | 12.01 | 12.31 | 11.45 | 11.68 | 11.49 | -0.76% | 194,292 |
Aug 6, 2024 | 11.90 | 12.27 | 11.72 | 11.77 | 11.58 | -1.59% | 167,733 |
Aug 5, 2024 | 11.84 | 12.28 | 11.74 | 11.96 | 11.77 | -6.85% | 177,415 |
Aug 2, 2024 | 11.32 | 12.86 | 11.23 | 12.84 | 12.63 | 1.42% | 152,248 |
Aug 1, 2024 | 13.46 | 13.61 | 12.35 | 12.66 | 12.45 | -6.77% | 153,250 |
Jul 31, 2024 | 13.86 | 14.21 | 13.32 | 13.58 | 13.36 | -1.95% | 176,293 |
Jul 30, 2024 | 13.71 | 13.96 | 13.45 | 13.85 | 13.63 | 0.95% | 112,959 |
Jul 29, 2024 | 14.34 | 14.34 | 13.43 | 13.72 | 13.50 | -4.19% | 125,902 |
Jul 26, 2024 | 14.50 | 14.75 | 13.78 | 14.32 | 14.09 | 0.49% | 147,731 |
Jul 25, 2024 | 13.47 | 14.52 | 13.27 | 14.25 | 14.02 | 6.11% | 204,914 |
Jul 24, 2024 | 13.81 | 14.50 | 13.39 | 13.43 | 13.21 | -3.52% | 113,693 |
Jul 23, 2024 | 13.66 | 14.21 | 13.11 | 13.92 | 13.69 | 0.36% | 123,634 |
Jul 22, 2024 | 13.35 | 13.95 | 12.99 | 13.87 | 13.65 | 3.90% | 182,530 |
Jul 19, 2024 | 13.55 | 13.82 | 13.31 | 13.35 | 13.13 | -1.26% | 120,624 |
Jul 18, 2024 | 14.27 | 14.49 | 13.37 | 13.52 | 13.30 | -5.72% | 195,760 |
Jul 17, 2024 | 14.36 | 14.90 | 14.10 | 14.34 | 14.11 | -1.65% | 228,660 |
Jul 16, 2024 | 14.25 | 14.74 | 13.88 | 14.58 | 14.34 | 3.85% | 254,865 |
Jul 15, 2024 | 13.39 | 14.14 | 13.28 | 14.04 | 13.81 | 5.80% | 314,151 |
Jul 12, 2024 | 12.85 | 13.61 | 12.75 | 13.27 | 13.06 | 5.40% | 331,186 |
Jul 11, 2024 | 11.16 | 12.73 | 11.06 | 12.59 | 12.39 | 15.61% | 330,140 |
Jul 10, 2024 | 10.66 | 11.00 | 10.57 | 10.89 | 10.71 | 3.13% | 147,998 |
Jul 9, 2024 | 10.25 | 11.14 | 10.25 | 10.56 | 10.39 | 3.02% | 176,387 |
Jul 8, 2024 | 10.34 | 10.50 | 9.89 | 10.25 | 10.08 | 0.39% | 170,871 |
Jul 5, 2024 | 10.28 | 10.30 | 10.04 | 10.21 | 10.04 | -1.07% | 122,852 |