Net Lease Office Properties Common Shares of Beneficial Interest (NLOP)

11.86
-0.24 (-1.98%)
NYSE· Last Trade: Jun 3rd, 7:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Net Lease Office Properties Common Shares of Beneficial Interest (NLOP)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202611.9912.0411.6711.86133,10111.86
6/02/202612.0012.2012.0012.10130,60912.10
6/01/202612.0012.1011.9112.10120,18512.10
5/29/20260.0012.1011.9312.0157,39212.01
5/28/202611.9912.0711.9012.0569,95112.05
5/27/202611.9712.2611.9011.9983,91011.99
5/26/202611.8412.0511.8112.02133,64712.02
5/22/202611.7911.8911.7711.8681,11811.86
5/21/202611.3712.0511.3711.82211,72311.82
5/20/202611.3611.5611.2611.37101,99111.37
5/19/202611.4211.5911.2511.36134,15511.36
5/18/202611.4311.8411.4311.48157,50011.48
5/15/202611.4111.4911.3011.47104,44311.47
5/14/202611.8012.0011.5311.53135,42311.53
5/13/202611.8611.9111.5611.8783,98711.87
5/12/202611.9711.9611.5911.78158,34911.78
5/11/202611.9812.0611.6311.91171,21411.91
5/08/202612.9912.9911.9111.95317,21411.95
5/07/202613.0413.2313.0213.11113,31113.11
5/06/202613.3213.4412.8712.94326,08612.94
5/05/202613.3113.5013.2813.30225,27813.30
5/04/202613.1013.3713.1013.37108,94613.37
5/01/202612.7513.2112.7513.11149,18513.11
4/30/202612.9313.2412.9313.06108,78713.06
4/29/202613.1413.3112.8512.93122,75912.93
4/28/202613.1913.3613.1413.22241,19713.22
4/27/202613.0613.3013.0613.21133,24213.21
4/24/202612.8913.1912.8213.15215,67013.15
4/23/202612.5412.8912.5312.82281,01912.82
4/22/202612.8112.8312.5412.5780,36012.57
4/21/202612.6212.8412.6012.75183,56012.75
4/20/202612.7912.8512.6212.6387,08212.63
4/17/202612.7912.8712.7112.8492,58412.84
4/16/202612.3512.7712.3512.76245,01412.76
4/15/202612.0912.3712.0412.29266,47712.29
4/14/202611.8412.2411.8412.13347,87012.13
4/13/202611.7911.9511.7411.88185,34611.88
4/10/202611.7311.8311.6211.80128,72711.80
4/09/202611.6011.7811.6011.72112,52511.72
4/08/202611.8011.8011.5211.69148,37311.69
4/07/202611.5511.7211.5111.66186,49211.66
4/06/202611.7111.8011.5511.61140,77211.61
4/02/202611.6711.9011.6211.78200,67211.78
4/01/202611.6011.7111.3511.66260,23711.66
3/31/202611.4111.7411.3611.52234,78511.52
3/30/202611.4811.6311.2311.30263,20911.30
3/27/202615.0515.1514.5914.59445,45811.29
3/26/202614.8015.1914.7214.81254,16511.46
3/25/202614.6314.8414.5514.75207,14211.41
3/24/202614.4514.7014.3014.46172,78811.19
3/23/202614.2714.5914.2614.43238,95311.17
3/20/202614.5014.5313.8013.86520,25610.73
3/19/202614.3414.6014.2014.40179,30311.14
3/18/202613.7514.0013.7513.81144,97010.69
3/17/202613.9714.1613.7613.90123,06610.76
3/16/202613.7914.0613.7913.86135,14210.73
3/13/202613.9013.9813.7113.7298,26710.62
3/12/202613.8914.1513.8613.90132,14810.76
3/11/202614.0714.2313.9114.05111,21410.87
3/10/202614.0514.3213.9614.15128,17910.95
3/09/202614.1214.3413.8614.17300,03410.96
3/06/202614.6014.6214.1014.37335,44611.12
3/05/202614.5014.6014.2914.55189,21611.26
3/04/202614.4614.7014.2014.63166,16311.32