Peakstone Realty Trust (PKST)
NYSE: PKST · Real-Time Price · USD
11.80
-0.18 (-1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Peakstone Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.85 | 11.97 | 11.64 | 11.91 | 11.91 | -0.58% | 90,076 |
| Apr 24, 2025 | 12.33 | 12.48 | 11.91 | 11.98 | 11.98 | -3.00% | 92,878 |
| Apr 23, 2025 | 12.29 | 12.67 | 11.70 | 12.35 | 12.35 | 2.24% | 154,756 |
| Apr 22, 2025 | 12.16 | 12.33 | 11.78 | 12.08 | 12.08 | 0.75% | 139,240 |
| Apr 21, 2025 | 12.27 | 12.27 | 11.79 | 11.99 | 11.99 | -2.76% | 154,944 |
| Apr 17, 2025 | 12.03 | 12.49 | 11.86 | 12.33 | 12.33 | 2.24% | 230,825 |
| Apr 16, 2025 | 11.74 | 12.18 | 11.52 | 12.06 | 12.06 | 3.52% | 204,388 |
| Apr 15, 2025 | 11.44 | 11.72 | 11.41 | 11.65 | 11.65 | 1.39% | 124,527 |
| Apr 14, 2025 | 11.20 | 11.60 | 11.08 | 11.49 | 11.49 | 3.70% | 154,406 |
| Apr 11, 2025 | 11.31 | 11.50 | 10.83 | 11.08 | 11.08 | -2.81% | 208,589 |
| Apr 10, 2025 | 11.53 | 11.83 | 11.01 | 11.40 | 11.40 | -2.98% | 207,949 |
| Apr 9, 2025 | 11.05 | 12.01 | 10.70 | 11.75 | 11.75 | 3.07% | 348,182 |
| Apr 8, 2025 | 11.99 | 12.04 | 11.21 | 11.40 | 11.40 | -1.30% | 320,201 |
| Apr 7, 2025 | 11.63 | 12.00 | 10.91 | 11.55 | 11.55 | -4.31% | 220,911 |
| Apr 4, 2025 | 12.18 | 12.37 | 11.70 | 12.07 | 12.07 | -3.67% | 336,426 |
| Apr 3, 2025 | 12.29 | 12.61 | 12.15 | 12.53 | 12.53 | -1.34% | 202,559 |
| Apr 2, 2025 | 12.59 | 12.73 | 12.33 | 12.70 | 12.70 | -0.47% | 140,156 |
| Apr 1, 2025 | 12.58 | 12.88 | 12.49 | 12.76 | 12.76 | 1.27% | 281,473 |
| Mar 31, 2025 | 12.27 | 12.70 | 12.25 | 12.60 | 12.60 | 1.04% | 911,142 |
| Mar 28, 2025 | 12.81 | 12.82 | 12.30 | 12.47 | 12.25 | -1.42% | 206,331 |
| Mar 27, 2025 | 12.61 | 12.95 | 12.55 | 12.65 | 12.43 | 0.64% | 153,801 |
| Mar 26, 2025 | 12.62 | 12.68 | 12.26 | 12.57 | 12.35 | 0.08% | 142,025 |
| Mar 25, 2025 | 13.21 | 13.21 | 12.31 | 12.56 | 12.34 | -5.06% | 234,080 |
| Mar 24, 2025 | 13.19 | 13.32 | 12.92 | 13.23 | 13.00 | 0.38% | 193,981 |
| Mar 21, 2025 | 12.49 | 13.25 | 12.49 | 13.18 | 12.95 | 4.85% | 1,349,371 |
| Mar 20, 2025 | 12.68 | 12.84 | 12.49 | 12.57 | 12.35 | -0.87% | 144,443 |
| Mar 19, 2025 | 12.49 | 12.76 | 12.39 | 12.68 | 12.46 | 0.71% | 143,045 |
| Mar 18, 2025 | 12.60 | 12.72 | 12.36 | 12.59 | 12.37 | -0.24% | 245,156 |
| Mar 17, 2025 | 12.34 | 12.68 | 12.26 | 12.62 | 12.40 | 1.94% | 236,906 |
| Mar 14, 2025 | 12.12 | 12.43 | 11.74 | 12.38 | 12.16 | 3.00% | 203,691 |
| Mar 13, 2025 | 12.29 | 12.59 | 11.94 | 12.02 | 11.81 | -2.75% | 248,674 |
| Mar 12, 2025 | 11.80 | 12.41 | 11.44 | 12.36 | 12.14 | 5.19% | 363,559 |
| Mar 11, 2025 | 11.87 | 11.87 | 11.50 | 11.75 | 11.54 | -1.09% | 252,634 |
| Mar 10, 2025 | 12.09 | 12.20 | 11.56 | 11.88 | 11.67 | -2.38% | 208,257 |
| Mar 7, 2025 | 11.72 | 12.31 | 11.63 | 12.17 | 11.96 | 3.75% | 254,607 |
| Mar 6, 2025 | 11.44 | 11.77 | 11.29 | 11.73 | 11.52 | 1.82% | 149,128 |
| Mar 5, 2025 | 11.29 | 11.60 | 10.93 | 11.52 | 11.32 | 2.04% | 225,255 |
| Mar 4, 2025 | 11.12 | 11.50 | 10.98 | 11.29 | 11.09 | 0.89% | 248,216 |
| Mar 3, 2025 | 11.35 | 11.76 | 11.16 | 11.19 | 10.99 | -1.32% | 220,088 |
| Feb 28, 2025 | 11.03 | 11.40 | 10.88 | 11.34 | 11.14 | 2.62% | 1,038,514 |
| Feb 27, 2025 | 10.82 | 11.09 | 10.75 | 11.05 | 10.86 | 1.10% | 180,153 |
| Feb 26, 2025 | 10.73 | 10.96 | 10.62 | 10.93 | 10.74 | 1.30% | 195,723 |
| Feb 25, 2025 | 10.82 | 11.06 | 10.62 | 10.79 | 10.60 | 0.37% | 197,872 |
| Feb 24, 2025 | 10.50 | 10.92 | 10.35 | 10.75 | 10.56 | 3.17% | 191,449 |
| Feb 21, 2025 | 11.21 | 11.21 | 10.42 | 10.42 | 10.24 | -2.34% | 238,636 |
| Feb 20, 2025 | 10.53 | 10.79 | 10.45 | 10.67 | 10.48 | 0.85% | 176,577 |
| Feb 19, 2025 | 10.68 | 10.73 | 10.54 | 10.58 | 10.39 | -2.31% | 122,212 |
| Feb 18, 2025 | 10.85 | 10.96 | 10.70 | 10.83 | 10.64 | - | 111,507 |
| Feb 14, 2025 | 10.95 | 11.15 | 10.76 | 10.83 | 10.64 | -0.37% | 126,270 |
| Feb 13, 2025 | 10.67 | 10.92 | 10.55 | 10.87 | 10.68 | 2.74% | 157,805 |