Peakstone Realty Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	14.19	14.31	13.94	14.25	14.25	-0.42%	226,759
Dec 19, 2025	14.40	14.47	14.01	14.31	14.31	-0.97%	835,266
Dec 18, 2025	14.37	14.57	14.02	14.45	14.45	1.19%	174,242
Dec 17, 2025	14.25	14.48	14.05	14.28	14.28	-0.35%	162,233
Dec 16, 2025	14.23	14.49	14.11	14.33	14.33	0.77%	172,633
Dec 15, 2025	14.46	14.72	14.07	14.22	14.22	-1.66%	439,500
Dec 12, 2025	14.53	14.75	14.19	14.46	14.46	-0.55%	372,177
Dec 11, 2025	14.28	14.87	14.23	14.54	14.54	1.96%	246,062
Dec 10, 2025	14.21	14.48	13.73	14.26	14.26	0.21%	185,257
Dec 9, 2025	14.15	14.62	13.76	14.23	14.23	0.85%	196,121
Dec 8, 2025	13.89	14.15	13.74	14.11	14.11	1.95%	198,876
Dec 5, 2025	13.82	13.90	13.56	13.84	13.84	-0.07%	183,420
Dec 4, 2025	13.72	14.02	13.55	13.85	13.85	-0.07%	222,682
Dec 3, 2025	13.74	14.15	13.56	13.86	13.86	0.80%	145,705
Dec 2, 2025	13.72	13.91	13.40	13.75	13.75	0.73%	149,155
Dec 1, 2025	13.51	13.78	13.28	13.65	13.65	-0.15%	185,034
Nov 28, 2025	13.48	13.68	13.36	13.67	13.67	1.18%	107,983
Nov 26, 2025	13.24	13.75	13.24	13.51	13.51	1.05%	153,506
Nov 25, 2025	13.63	13.92	13.17	13.37	13.37	-1.33%	223,074
Nov 24, 2025	13.44	13.72	13.00	13.55	13.55	1.12%	183,212
Nov 21, 2025	13.31	13.66	13.05	13.40	13.40	1.82%	214,018
Nov 20, 2025	13.87	13.87	13.14	13.16	13.16	-4.22%	200,225
Nov 19, 2025	13.94	14.04	13.60	13.74	13.74	-2.00%	119,147
Nov 18, 2025	13.77	14.19	13.70	14.02	14.02	1.96%	144,818
Nov 17, 2025	14.04	14.12	13.54	13.75	13.75	-1.57%	115,143
Nov 14, 2025	14.38	14.38	13.84	13.97	13.97	-2.31%	123,331
Nov 13, 2025	14.25	14.50	14.09	14.30	14.30	-0.83%	144,225
Nov 12, 2025	14.87	15.10	14.33	14.42	14.42	-3.99%	145,745
Nov 11, 2025	15.08	15.29	14.59	15.02	15.02	0.07%	159,001
Nov 10, 2025	15.05	15.40	14.58	15.01	15.01	0.40%	184,100
Nov 7, 2025	14.35	15.00	14.25	14.95	14.95	4.47%	475,185
Nov 6, 2025	12.75	14.45	12.75	14.31	14.31	7.76%	369,019
Nov 5, 2025	13.03	13.51	12.91	13.28	13.28	2.39%	232,929
Nov 4, 2025	13.19	13.55	12.92	12.97	12.97	-2.33%	105,601
Nov 3, 2025	13.42	13.68	13.23	13.28	13.28	-1.70%	102,284
Oct 31, 2025	13.68	13.88	13.38	13.51	13.51	-1.17%	204,745
Oct 30, 2025	13.81	14.02	13.54	13.67	13.67	-1.01%	159,554
Oct 29, 2025	13.89	14.25	13.68	13.81	13.81	-1.50%	312,790
Oct 28, 2025	14.13	14.27	13.76	14.02	14.02	-0.99%	171,162
Oct 27, 2025	14.25	14.25	13.80	14.16	14.16	-0.77%	186,573
Oct 24, 2025	13.73	14.31	13.73	14.27	14.27	4.16%	284,571
Oct 23, 2025	13.29	13.76	13.17	13.70	13.70	3.01%	170,207
Oct 22, 2025	13.08	13.31	12.92	13.30	13.30	2.31%	140,304
Oct 21, 2025	12.72	13.04	12.69	13.00	13.00	2.04%	202,904
Oct 20, 2025	12.57	12.75	12.45	12.74	12.74	1.51%	116,008
Oct 17, 2025	12.55	12.94	12.54	12.55	12.55	-	181,732
Oct 16, 2025	12.85	12.92	12.34	12.55	12.55	-2.18%	162,002
Oct 15, 2025	12.49	12.84	12.40	12.83	12.83	2.39%	161,196
Oct 14, 2025	12.78	12.98	12.39	12.53	12.53	-2.87%	241,134
Oct 13, 2025	12.84	12.94	12.56	12.90	12.90	0.94%	146,415