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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202412.7513.2012.3113.1213.123.06%185,750
Nov 21, 202412.7913.1412.6912.7312.73-0.08%132,360
Nov 20, 202412.9212.9212.4512.7412.74-2.15%99,890
Nov 19, 202412.8013.0512.5813.0213.020.46%142,092
Nov 18, 202412.6613.2212.6612.9612.961.73%173,957
Nov 15, 202413.0813.0912.6912.7412.74-1.77%137,613
Nov 14, 202413.2213.4312.8712.9712.97-1.97%159,956
Nov 13, 202413.5513.7213.2313.2313.23-0.45%163,251
Nov 12, 202413.8213.8713.0513.2913.29-4.73%212,910
Nov 11, 202414.0714.2813.7213.9513.950.43%175,346
Nov 8, 202413.9014.1913.7813.8913.89-0.71%152,659
Nov 7, 202413.8514.4513.5813.9913.990.50%245,848
Nov 6, 202414.5314.5913.4413.9213.922.05%234,446
Nov 5, 202413.1014.4312.9813.6413.644.36%239,703
Nov 4, 202412.9313.2612.9013.0713.070.23%104,624
Nov 1, 202413.4113.5312.7213.0413.04-0.61%138,262
Oct 31, 202412.6013.3412.5113.1213.12-0.91%112,112
Oct 30, 202412.9413.6512.9413.2413.241.77%134,107
Oct 29, 202413.0513.2912.8213.0113.01-1.36%159,932
Oct 28, 202413.3313.9013.1413.1913.19-0.23%96,514
Oct 25, 202413.6913.8213.1713.2213.22-2.65%83,109
Oct 24, 202413.4213.7613.4113.5813.581.42%93,965
Oct 23, 202413.6813.8613.2513.3913.39-4.08%112,707
Oct 22, 202413.0013.9713.0013.9613.967.47%124,480
Oct 21, 202413.9114.0812.9912.9912.99-7.15%144,015
Oct 18, 202413.9214.2713.6213.9913.990.65%144,859
Oct 17, 202414.3914.6413.7913.9013.90-3.87%145,978
Oct 16, 202414.2614.8014.2514.4614.462.63%153,696
Oct 15, 202413.8514.4613.7714.0914.091.66%131,640
Oct 14, 202413.8614.2113.8013.8613.86-0.86%78,865
Oct 11, 202413.5214.2713.5213.9813.983.48%119,214
Oct 10, 202413.5013.6113.4013.5113.51-0.22%138,976
Oct 9, 202413.5013.8613.5013.5413.54-0.44%112,684
Oct 8, 202413.3513.6813.2413.6013.601.95%121,838
Oct 7, 202413.3213.6813.1013.3413.34-1.04%92,076
Oct 4, 202413.3813.7713.2913.4813.481.89%94,849
Oct 3, 202413.3513.4013.0513.2313.23-1.71%86,189
Oct 2, 202413.4513.8813.4113.4613.46-1.17%112,960
Oct 1, 202413.6113.7813.3013.6213.62-0.07%158,951
Sep 30, 202413.6914.0113.5213.6313.63-2.15%116,924
Sep 27, 202414.3614.4513.8213.9313.70-1.69%139,129
Sep 26, 202414.5614.7914.1414.1713.94-1.19%127,373
Sep 25, 202414.7414.9814.2014.3414.11-2.98%167,759
Sep 24, 202414.9315.0514.4514.7814.54-1.07%169,883
Sep 23, 202415.2615.3414.8214.9414.70-0.66%139,463
Sep 20, 202415.4915.7715.0315.0414.80-4.26%393,183
Sep 19, 202415.7616.1415.4515.7115.462.68%134,201
Sep 18, 202415.0716.2615.0715.3015.051.19%156,149
Sep 17, 202414.9615.4414.7615.1214.872.30%131,116
Sep 16, 202414.7815.1814.5214.7814.540.54%196,961
Sep 13, 202414.0014.7613.9814.7014.465.83%164,270
Sep 12, 202413.6513.9013.3013.8913.661.76%136,041
Sep 11, 202413.4013.7613.0913.6513.430.74%179,324
Sep 10, 202413.5913.9013.4813.5513.33-0.29%143,008
Sep 9, 202413.7513.9013.4613.5913.37-0.80%206,243
Sep 6, 202412.6813.9012.4213.7013.487.87%221,015
Sep 5, 202412.8613.2612.3312.7012.49-0.24%134,719
Sep 4, 202412.5012.9012.2812.7312.520.87%133,170
Sep 3, 202413.0313.2712.4412.6212.42-5.40%158,659
Aug 30, 202413.2313.4212.8513.3413.121.29%127,373
Aug 29, 202413.3413.3613.0613.1712.96-0.08%107,658
Aug 28, 202413.5513.9213.1613.1812.97-3.73%149,752
Aug 27, 202413.5113.9513.2713.6913.470.22%141,094
Aug 26, 202413.2013.7212.9713.6613.444.83%140,722
Aug 23, 202412.2813.2012.2813.0312.828.13%139,748
Aug 22, 202412.5212.7911.8112.0511.85-4.29%91,371
Aug 21, 202412.4512.7612.1412.5912.391.61%113,685
Aug 20, 202412.7513.0312.2412.3912.19-2.90%105,273
Aug 19, 202412.3212.8412.3212.7612.552.99%95,367
Aug 16, 202412.0912.4212.0912.3912.191.98%86,973
Aug 15, 202412.0812.4511.8012.1511.953.67%156,089
Aug 14, 202411.9012.0211.4911.7211.53-0.76%135,975
Aug 13, 202411.8712.0511.5411.8111.620.60%128,676
Aug 12, 202412.0812.2611.5311.7411.55-2.17%147,836
Aug 9, 202412.0012.3711.7512.0011.81-1.64%104,211
Aug 8, 202411.8312.4611.7512.2012.004.45%116,108
Aug 7, 202412.0112.3111.4511.6811.49-0.76%194,292
Aug 6, 202411.9012.2711.7211.7711.58-1.59%167,733
Aug 5, 202411.8412.2811.7411.9611.77-6.85%177,415
Aug 2, 202411.3212.8611.2312.8412.631.42%152,248
Aug 1, 202413.4613.6112.3512.6612.45-6.77%153,250
Jul 31, 202413.8614.2113.3213.5813.36-1.95%176,293
Jul 30, 202413.7113.9613.4513.8513.630.95%112,959
Jul 29, 202414.3414.3413.4313.7213.50-4.19%125,902
Jul 26, 202414.5014.7513.7814.3214.090.49%147,731
Jul 25, 202413.4714.5213.2714.2514.026.11%204,914
Jul 24, 202413.8114.5013.3913.4313.21-3.52%113,693
Jul 23, 202413.6614.2113.1113.9213.690.36%123,634
Jul 22, 202413.3513.9512.9913.8713.653.90%182,530
Jul 19, 202413.5513.8213.3113.3513.13-1.26%120,624
Jul 18, 202414.2714.4913.3713.5213.30-5.72%195,760
Jul 17, 202414.3614.9014.1014.3414.11-1.65%228,660
Jul 16, 202414.2514.7413.8814.5814.343.85%254,865
Jul 15, 202413.3914.1413.2814.0413.815.80%314,151
Jul 12, 202412.8513.6112.7513.2713.065.40%331,186
Jul 11, 202411.1612.7311.0612.5912.3915.61%330,140
Jul 10, 202410.6611.0010.5710.8910.713.13%147,998
Jul 9, 202410.2511.1410.2510.5610.393.02%176,387
Jul 8, 202410.3410.509.8910.2510.080.39%170,871
Jul 5, 202410.2810.3010.0410.2110.04-1.07%122,852