NYSE - Nasdaq Real Time Price USD
Clipper Realty Inc. (CLPR)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 6.79 | 6.79 | 6.35 | 6.35 | 6.35 | 64,438 |
| Oct 24, 2024 | 6.49 | 6.80 | 6.48 | 6.68 | 6.68 | 167,200 |
| Oct 23, 2024 | 6.27 | 6.50 | 6.22 | 6.42 | 6.42 | 49,400 |
| Oct 22, 2024 | 6.26 | 6.48 | 6.20 | 6.35 | 6.35 | 52,500 |
| Oct 21, 2024 | 6.55 | 6.57 | 6.15 | 6.27 | 6.27 | 148,600 |
| Oct 18, 2024 | 6.65 | 6.81 | 6.55 | 6.61 | 6.61 | 66,300 |
| Oct 17, 2024 | 6.78 | 6.90 | 6.67 | 6.68 | 6.68 | 75,000 |
| Oct 16, 2024 | 6.89 | 7.12 | 6.78 | 6.81 | 6.81 | 231,700 |
| Oct 15, 2024 | 6.69 | 6.88 | 6.58 | 6.75 | 6.75 | 134,700 |
| Oct 14, 2024 | 6.11 | 6.87 | 6.10 | 6.65 | 6.65 | 288,400 |
| Oct 11, 2024 | 5.88 | 6.07 | 5.82 | 6.05 | 6.05 | 41,000 |
| Oct 10, 2024 | 5.87 | 6.01 | 5.65 | 5.89 | 5.89 | 45,000 |
| Oct 9, 2024 | 5.82 | 6.09 | 5.75 | 5.92 | 5.92 | 104,700 |
| Oct 8, 2024 | 5.69 | 5.77 | 5.62 | 5.76 | 5.76 | 28,300 |
| Oct 7, 2024 | 5.76 | 5.77 | 5.62 | 5.72 | 5.72 | 23,400 |
| Oct 4, 2024 | 5.74 | 5.83 | 5.60 | 5.80 | 5.80 | 44,700 |
| Oct 3, 2024 | 5.59 | 5.79 | 5.53 | 5.75 | 5.75 | 90,700 |
| Oct 2, 2024 | 5.72 | 5.78 | 5.62 | 5.62 | 5.62 | 57,100 |
| Oct 1, 2024 | 5.70 | 5.81 | 5.57 | 5.70 | 5.70 | 75,800 |
| Sep 30, 2024 | 5.76 | 5.92 | 5.60 | 5.70 | 5.70 | 159,800 |
| Sep 27, 2024 | 5.35 | 6.00 | 5.35 | 5.65 | 5.65 | 116,800 |
| Sep 26, 2024 | 5.39 | 5.46 | 5.13 | 5.27 | 5.27 | 53,400 |
| Sep 25, 2024 | 5.23 | 5.36 | 5.22 | 5.33 | 5.33 | 30,100 |
| Sep 24, 2024 | 5.09 | 5.39 | 5.00 | 5.25 | 5.25 | 131,700 |
| Sep 23, 2024 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | 92,900 |
| Sep 20, 2024 | 5.45 | 5.45 | 5.23 | 5.28 | 5.28 | 228,700 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.31 | 5.43 | 5.43 | 111,200 |
| Sep 18, 2024 | 5.40 | 5.56 | 5.35 | 5.45 | 5.45 | 84,300 |
| Sep 17, 2024 | 5.28 | 5.59 | 5.17 | 5.35 | 5.35 | 74,400 |
| Sep 16, 2024 | 5.41 | 5.41 | 5.18 | 5.24 | 5.24 | 92,000 |
| Sep 13, 2024 | 5.18 | 5.72 | 5.18 | 5.37 | 5.37 | 103,800 |
| Sep 12, 2024 | 5.10 | 5.17 | 5.03 | 5.10 | 5.10 | 32,100 |
| Sep 11, 2024 | 4.89 | 5.14 | 4.85 | 5.11 | 5.11 | 36,100 |
| Sep 10, 2024 | 4.81 | 4.97 | 4.76 | 4.96 | 4.96 | 56,800 |
| Sep 9, 2024 | 4.86 | 4.95 | 4.75 | 4.84 | 4.84 | 51,400 |
| Sep 6, 2024 | 4.95 | 4.95 | 4.82 | 4.89 | 4.89 | 23,200 |
| Sep 5, 2024 | 4.87 | 4.99 | 4.76 | 4.89 | 4.89 | 73,100 |
| Sep 4, 2024 | 4.83 | 4.89 | 4.76 | 4.84 | 4.84 | 55,700 |
| Sep 3, 2024 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | 99,600 |
| Aug 30, 2024 | 4.87 | 4.97 | 4.80 | 4.92 | 4.92 | 54,500 |
| Aug 29, 2024 | 4.77 | 4.90 | 4.77 | 4.84 | 4.84 | 36,300 |
| Aug 28, 2024 | 4.77 | 4.87 | 4.69 | 4.77 | 4.77 | 50,300 |
| Aug 27, 2024 | 4.76 | 4.90 | 4.64 | 4.83 | 4.83 | 45,700 |
| Aug 26, 2024 | 4.61 | 4.87 | 4.61 | 4.76 | 4.76 | 59,900 |
| Aug 23, 2024 | 4.62 | 4.79 | 4.62 | 4.63 | 4.63 | 64,500 |
| Aug 22, 2024 | 4.74 | 4.74 | 4.50 | 4.59 | 4.59 | 34,100 |
| Aug 21, 2024 | 4.59 | 4.79 | 4.57 | 4.72 | 4.72 | 92,100 |
| Aug 20, 2024 | 4.47 | 4.62 | 4.42 | 4.59 | 4.59 | 69,700 |
| Aug 19, 2024 | 4.47 | 4.54 | 4.43 | 4.49 | 4.49 | 79,000 |
| Aug 16, 2024 | 4.31 | 4.51 | 4.31 | 4.47 | 4.47 | 55,800 |
| Aug 15, 2024 | 0.10 Dividend | |||||
| Aug 15, 2024 | 4.29 | 4.60 | 4.29 | 4.33 | 4.33 | 159,200 |
| Aug 14, 2024 | 4.35 | 4.38 | 4.23 | 4.37 | 4.28 | 49,500 |
| Aug 13, 2024 | 4.29 | 4.39 | 4.22 | 4.39 | 4.29 | 43,000 |
| Aug 12, 2024 | 4.36 | 4.36 | 4.22 | 4.24 | 4.15 | 65,800 |
| Aug 9, 2024 | 4.39 | 4.40 | 4.27 | 4.30 | 4.21 | 87,100 |
| Aug 8, 2024 | 4.26 | 4.43 | 4.23 | 4.35 | 4.26 | 78,900 |
| Aug 7, 2024 | 4.26 | 4.51 | 4.23 | 4.30 | 4.21 | 88,100 |
| Aug 6, 2024 | 4.27 | 4.55 | 4.24 | 4.26 | 4.17 | 105,500 |
| Aug 5, 2024 | 4.20 | 4.38 | 4.09 | 4.27 | 4.18 | 121,600 |
| Aug 2, 2024 | 4.05 | 4.39 | 3.95 | 4.35 | 4.26 | 294,500 |
| Aug 1, 2024 | 3.95 | 3.99 | 3.65 | 3.78 | 3.70 | 140,900 |
| Jul 31, 2024 | 3.96 | 3.99 | 3.91 | 3.94 | 3.85 | 36,000 |
| Jul 30, 2024 | 4.00 | 4.01 | 3.90 | 3.97 | 3.88 | 43,600 |
| Jul 29, 2024 | 3.91 | 4.03 | 3.87 | 3.97 | 3.88 | 105,000 |
| Jul 26, 2024 | 4.07 | 4.07 | 3.91 | 3.98 | 3.89 | 103,600 |
| Jul 25, 2024 | 3.90 | 3.97 | 3.83 | 3.91 | 3.83 | 47,200 |
| Jul 24, 2024 | 3.95 | 3.96 | 3.85 | 3.90 | 3.82 | 69,200 |
| Jul 23, 2024 | 3.92 | 3.96 | 3.88 | 3.90 | 3.82 | 75,800 |
| Jul 22, 2024 | 4.00 | 4.08 | 3.87 | 3.95 | 3.86 | 152,700 |
| Jul 19, 2024 | 3.98 | 4.15 | 3.92 | 4.01 | 3.92 | 39,900 |
| Jul 18, 2024 | 4.04 | 4.08 | 3.91 | 3.97 | 3.88 | 86,600 |
| Jul 17, 2024 | 3.98 | 4.09 | 3.95 | 4.07 | 3.98 | 101,000 |
| Jul 16, 2024 | 4.04 | 4.04 | 3.91 | 3.99 | 3.90 | 234,500 |
| Jul 15, 2024 | 3.63 | 3.96 | 3.63 | 3.96 | 3.87 | 229,900 |
| Jul 12, 2024 | 3.65 | 3.74 | 3.56 | 3.74 | 3.66 | 128,000 |
| Jul 11, 2024 | 3.55 | 3.69 | 3.55 | 3.65 | 3.57 | 109,600 |
| Jul 10, 2024 | 3.60 | 3.63 | 3.38 | 3.52 | 3.44 | 114,400 |
| Jul 9, 2024 | 3.56 | 3.59 | 3.54 | 3.58 | 3.50 | 98,100 |
| Jul 8, 2024 | 3.52 | 3.59 | 3.51 | 3.59 | 3.51 | 57,200 |
| Jul 5, 2024 | 3.59 | 3.63 | 3.45 | 3.52 | 3.44 | 112,100 |
| Jul 3, 2024 | 3.66 | 3.70 | 3.57 | 3.61 | 3.53 | 23,800 |
| Jul 2, 2024 | 3.69 | 3.72 | 3.62 | 3.69 | 3.61 | 115,100 |
| Jul 1, 2024 | 3.63 | 3.74 | 3.50 | 3.68 | 3.60 | 94,600 |
| Jun 28, 2024 | 3.54 | 3.70 | 3.47 | 3.61 | 3.53 | 260,000 |
| Jun 27, 2024 | 3.51 | 3.56 | 3.45 | 3.52 | 3.44 | 44,700 |
| Jun 26, 2024 | 3.47 | 3.55 | 3.42 | 3.54 | 3.46 | 138,400 |
| Jun 25, 2024 | 3.52 | 3.57 | 3.48 | 3.51 | 3.43 | 81,400 |
| Jun 24, 2024 | 3.57 | 3.59 | 3.48 | 3.48 | 3.40 | 91,600 |
| Jun 21, 2024 | 3.51 | 3.64 | 3.49 | 3.56 | 3.48 | 122,400 |
| Jun 20, 2024 | 3.51 | 3.59 | 3.47 | 3.58 | 3.50 | 88,000 |
| Jun 18, 2024 | 3.66 | 3.70 | 3.48 | 3.54 | 3.46 | 164,100 |
| Jun 17, 2024 | 3.68 | 3.68 | 3.55 | 3.66 | 3.58 | 101,800 |
| Jun 14, 2024 | 3.75 | 3.75 | 3.61 | 3.67 | 3.59 | 113,800 |
| Jun 13, 2024 | 3.70 | 3.72 | 3.65 | 3.70 | 3.62 | 47,600 |
| Jun 12, 2024 | 3.73 | 3.91 | 3.66 | 3.69 | 3.61 | 139,600 |
| Jun 11, 2024 | 3.72 | 3.77 | 3.66 | 3.72 | 3.64 | 117,000 |
| Jun 10, 2024 | 3.73 | 3.80 | 3.65 | 3.73 | 3.65 | 82,000 |
| Jun 7, 2024 | 3.81 | 3.84 | 3.69 | 3.72 | 3.64 | 81,200 |
| Jun 6, 2024 | 3.83 | 3.91 | 3.77 | 3.87 | 3.79 | 169,300 |
| Jun 5, 2024 | 3.87 | 3.90 | 3.72 | 3.83 | 3.75 | 75,100 |
| Jun 4, 2024 | 3.91 | 3.93 | 3.86 | 3.88 | 3.80 | 56,600 |
| Jun 3, 2024 | 3.91 | 4.02 | 3.72 | 3.91 | 3.83 | 432,500 |
| May 31, 2024 | 3.95 | 3.96 | 3.79 | 3.90 | 3.82 | 86,400 |
| May 30, 2024 | 3.80 | 3.94 | 3.78 | 3.93 | 3.84 | 64,000 |
| May 29, 2024 | 3.74 | 3.78 | 3.73 | 3.75 | 3.67 | 59,900 |
| May 28, 2024 | 3.85 | 3.87 | 3.75 | 3.78 | 3.70 | 45,700 |
| May 24, 2024 | 3.77 | 3.88 | 3.74 | 3.83 | 3.75 | 39,100 |
| May 23, 2024 | 3.88 | 3.91 | 3.72 | 3.77 | 3.69 | 65,700 |
| May 22, 2024 | 3.85 | 3.93 | 3.77 | 3.88 | 3.80 | 89,000 |
| May 21, 2024 | 3.91 | 3.91 | 3.80 | 3.88 | 3.80 | 128,600 |
| May 20, 2024 | 0.10 Dividend | |||||
| May 20, 2024 | 3.92 | 3.95 | 3.83 | 3.90 | 3.82 | 75,500 |
| May 17, 2024 | 3.95 | 4.05 | 3.95 | 4.00 | 3.82 | 111,200 |
| May 16, 2024 | 3.99 | 4.04 | 3.95 | 3.98 | 3.80 | 84,000 |
| May 15, 2024 | 4.04 | 4.04 | 3.94 | 3.97 | 3.79 | 76,600 |
| May 14, 2024 | 4.02 | 4.08 | 3.92 | 3.98 | 3.80 | 95,500 |
| May 13, 2024 | 4.01 | 4.09 | 3.96 | 4.00 | 3.82 | 68,400 |
| May 10, 2024 | 4.21 | 4.25 | 3.99 | 4.01 | 3.83 | 88,200 |
| May 9, 2024 | 4.11 | 4.24 | 4.10 | 4.20 | 4.01 | 208,100 |
| May 8, 2024 | 3.95 | 4.16 | 3.95 | 4.06 | 3.88 | 204,900 |
| May 7, 2024 | 4.12 | 4.13 | 3.87 | 3.95 | 3.77 | 75,200 |
| May 6, 2024 | 4.13 | 4.15 | 4.09 | 4.10 | 3.92 | 35,900 |
| May 3, 2024 | 4.25 | 4.26 | 4.09 | 4.13 | 3.94 | 51,900 |
| May 2, 2024 | 4.28 | 4.28 | 4.17 | 4.20 | 4.01 | 100,200 |
| May 1, 2024 | 4.20 | 4.28 | 4.08 | 4.21 | 4.02 | 63,200 |
| Apr 30, 2024 | 4.27 | 4.27 | 4.06 | 4.20 | 4.01 | 98,300 |
| Apr 29, 2024 | 4.00 | 4.29 | 4.00 | 4.19 | 4.00 | 109,700 |
| Apr 26, 2024 | 4.03 | 4.10 | 3.95 | 3.97 | 3.79 | 46,000 |
| Apr 25, 2024 | 4.11 | 4.11 | 3.95 | 3.97 | 3.79 | 46,900 |
| Apr 24, 2024 | 4.17 | 4.32 | 4.05 | 4.13 | 3.94 | 42,700 |
| Apr 23, 2024 | 4.30 | 4.45 | 4.18 | 4.20 | 4.01 | 70,800 |
| Apr 22, 2024 | 4.04 | 4.32 | 4.04 | 4.28 | 4.09 | 69,700 |
| Apr 19, 2024 | 3.64 | 4.06 | 3.64 | 4.04 | 3.86 | 101,700 |
| Apr 18, 2024 | 3.77 | 3.86 | 3.69 | 3.69 | 3.52 | 118,900 |
| Apr 17, 2024 | 4.11 | 4.11 | 3.78 | 3.80 | 3.63 | 81,100 |
| Apr 16, 2024 | 4.09 | 4.11 | 3.65 | 3.92 | 3.74 | 264,300 |
| Apr 15, 2024 | 4.30 | 4.38 | 4.05 | 4.07 | 3.89 | 91,100 |
| Apr 12, 2024 | 4.41 | 4.50 | 4.31 | 4.35 | 4.15 | 54,400 |
| Apr 11, 2024 | 4.52 | 4.53 | 4.40 | 4.41 | 4.21 | 43,900 |
| Apr 10, 2024 | 4.56 | 4.63 | 4.45 | 4.52 | 4.32 | 59,600 |
| Apr 9, 2024 | 4.69 | 4.79 | 4.68 | 4.70 | 4.49 | 30,100 |
| Apr 8, 2024 | 4.61 | 4.71 | 4.55 | 4.67 | 4.46 | 44,400 |
| Apr 5, 2024 | 4.67 | 4.70 | 4.55 | 4.61 | 4.40 | 29,100 |
| Apr 4, 2024 | 4.76 | 4.77 | 4.61 | 4.65 | 4.44 | 34,300 |
| Apr 3, 2024 | 4.79 | 4.79 | 4.61 | 4.68 | 4.47 | 30,200 |
| Apr 2, 2024 | 4.78 | 4.88 | 4.60 | 4.80 | 4.58 | 46,400 |
| Apr 1, 2024 | 4.82 | 4.85 | 4.63 | 4.79 | 4.57 | 63,700 |
| Mar 28, 2024 | 4.51 | 4.86 | 4.50 | 4.83 | 4.61 | 118,100 |
| Mar 27, 2024 | 4.50 | 4.53 | 4.45 | 4.51 | 4.31 | 35,400 |
| Mar 26, 2024 | 0.10 Dividend | |||||
| Mar 26, 2024 | 4.44 | 4.51 | 4.44 | 4.46 | 4.26 | 37,800 |
| Mar 25, 2024 | 4.63 | 4.67 | 4.59 | 4.60 | 4.30 | 51,900 |
| Mar 22, 2024 | 4.50 | 4.65 | 4.45 | 4.58 | 4.28 | 45,900 |
| Mar 21, 2024 | 4.69 | 4.75 | 4.49 | 4.63 | 4.33 | 70,600 |
| Mar 20, 2024 | 4.70 | 4.72 | 4.58 | 4.70 | 4.40 | 37,800 |
| Mar 19, 2024 | 4.79 | 4.79 | 4.65 | 4.66 | 4.36 | 34,200 |
| Mar 18, 2024 | 4.80 | 4.80 | 4.71 | 4.75 | 4.44 | 29,400 |
| Mar 15, 2024 | 4.45 | 4.91 | 4.45 | 4.91 | 4.59 | 174,600 |
| Mar 14, 2024 | 4.90 | 4.96 | 4.67 | 4.73 | 4.42 | 33,400 |
| Mar 13, 2024 | 4.90 | 4.95 | 4.90 | 4.91 | 4.59 | 16,700 |
| Mar 12, 2024 | 4.97 | 4.99 | 4.89 | 4.90 | 4.58 | 23,600 |
| Mar 11, 2024 | 4.90 | 5.10 | 4.89 | 4.96 | 4.64 | 59,700 |
| Mar 8, 2024 | 4.89 | 4.99 | 4.79 | 4.98 | 4.66 | 25,200 |
| Mar 7, 2024 | 4.81 | 4.88 | 4.80 | 4.82 | 4.51 | 15,400 |
| Mar 6, 2024 | 4.73 | 4.86 | 4.69 | 4.84 | 4.53 | 22,800 |
| Mar 5, 2024 | 4.68 | 4.83 | 4.66 | 4.66 | 4.36 | 62,600 |
| Mar 4, 2024 | 4.66 | 4.72 | 4.63 | 4.66 | 4.36 | 51,400 |
| Mar 1, 2024 | 4.72 | 4.75 | 4.64 | 4.66 | 4.36 | 36,000 |
| Feb 29, 2024 | 4.87 | 4.89 | 4.68 | 4.68 | 4.38 | 35,000 |
| Feb 28, 2024 | 4.86 | 4.89 | 4.76 | 4.84 | 4.53 | 38,400 |
| Feb 27, 2024 | 4.99 | 5.07 | 4.85 | 4.87 | 4.55 | 76,300 |
| Feb 26, 2024 | 4.85 | 4.99 | 4.85 | 4.95 | 4.63 | 38,500 |
| Feb 23, 2024 | 4.85 | 4.90 | 4.85 | 4.85 | 4.54 | 30,000 |
| Feb 22, 2024 | 4.94 | 4.96 | 4.81 | 4.81 | 4.50 | 50,200 |
| Feb 21, 2024 | 4.96 | 4.96 | 4.89 | 4.94 | 4.62 | 32,600 |
| Feb 20, 2024 | 4.87 | 4.96 | 4.87 | 4.94 | 4.62 | 33,000 |
| Feb 16, 2024 | 5.01 | 5.01 | 4.90 | 4.92 | 4.60 | 25,600 |
| Feb 15, 2024 | 4.96 | 5.11 | 4.95 | 5.03 | 4.70 | 34,000 |
| Feb 14, 2024 | 4.80 | 4.95 | 4.80 | 4.92 | 4.60 | 27,800 |
| Feb 13, 2024 | 5.04 | 5.05 | 4.73 | 4.77 | 4.46 | 59,100 |
| Feb 12, 2024 | 4.98 | 5.16 | 4.97 | 5.05 | 4.72 | 48,000 |
| Feb 9, 2024 | 4.97 | 5.12 | 4.97 | 5.02 | 4.70 | 21,500 |
| Feb 8, 2024 | 4.91 | 5.05 | 4.85 | 4.97 | 4.65 | 20,200 |
| Feb 7, 2024 | 4.84 | 4.96 | 4.80 | 4.87 | 4.55 | 44,600 |
| Feb 6, 2024 | 4.95 | 4.97 | 4.82 | 4.84 | 4.53 | 60,600 |
| Feb 5, 2024 | 5.02 | 5.03 | 4.92 | 4.95 | 4.63 | 27,800 |
| Feb 2, 2024 | 5.04 | 5.12 | 4.99 | 5.06 | 4.73 | 46,800 |
| Feb 1, 2024 | 5.05 | 5.08 | 4.86 | 5.06 | 4.73 | 51,800 |
| Jan 31, 2024 | 5.14 | 5.16 | 5.03 | 5.06 | 4.73 | 60,000 |
| Jan 30, 2024 | 5.07 | 5.19 | 5.07 | 5.14 | 4.81 | 65,800 |
| Jan 29, 2024 | 5.07 | 5.12 | 5.07 | 5.11 | 4.78 | 31,200 |
| Jan 26, 2024 | 5.10 | 5.11 | 5.08 | 5.09 | 4.76 | 11,800 |
| Jan 25, 2024 | 5.09 | 5.11 | 5.04 | 5.06 | 4.73 | 21,000 |
| Jan 24, 2024 | 5.12 | 5.12 | 4.99 | 5.06 | 4.73 | 46,400 |
| Jan 23, 2024 | 5.12 | 5.12 | 5.04 | 5.08 | 4.75 | 17,900 |
| Jan 22, 2024 | 5.06 | 5.12 | 5.06 | 5.10 | 4.77 | 39,500 |
| Jan 19, 2024 | 5.08 | 5.08 | 5.00 | 5.05 | 4.72 | 14,900 |
| Jan 18, 2024 | 5.12 | 5.12 | 5.01 | 5.02 | 4.70 | 19,000 |
| Jan 17, 2024 | 5.14 | 5.18 | 5.05 | 5.12 | 4.79 | 30,700 |
| Jan 16, 2024 | 5.20 | 5.28 | 5.15 | 5.17 | 4.84 | 32,500 |
| Jan 12, 2024 | 5.23 | 5.39 | 5.17 | 5.20 | 4.86 | 34,600 |
| Jan 11, 2024 | 5.24 | 5.24 | 5.13 | 5.20 | 4.86 | 43,700 |
| Jan 10, 2024 | 5.31 | 5.32 | 5.21 | 5.24 | 4.90 | 55,200 |
| Jan 9, 2024 | 5.32 | 5.36 | 5.27 | 5.32 | 4.98 | 38,200 |
| Jan 8, 2024 | 5.27 | 5.48 | 5.24 | 5.42 | 5.07 | 38,600 |
| Jan 5, 2024 | 5.15 | 5.28 | 5.15 | 5.24 | 4.90 | 100,100 |
| Jan 4, 2024 | 5.31 | 5.36 | 5.18 | 5.22 | 4.88 | 61,700 |
| Jan 3, 2024 | 5.35 | 5.35 | 5.23 | 5.31 | 4.97 | 57,500 |
| Jan 2, 2024 | 5.40 | 5.40 | 5.31 | 5.36 | 5.01 | 56,800 |
| Dec 29, 2023 | 5.48 | 5.48 | 5.37 | 5.40 | 5.05 | 49,300 |
| Dec 28, 2023 | 5.49 | 5.55 | 5.40 | 5.48 | 5.13 | 57,200 |
| Dec 27, 2023 | 5.42 | 5.59 | 5.42 | 5.49 | 5.13 | 129,100 |
| Dec 26, 2023 | 5.54 | 5.54 | 5.42 | 5.46 | 5.11 | 44,800 |
| Dec 22, 2023 | 5.46 | 5.55 | 5.30 | 5.50 | 5.14 | 51,000 |
| Dec 21, 2023 | 5.36 | 5.51 | 5.30 | 5.47 | 5.12 | 78,100 |
| Dec 20, 2023 | 5.28 | 5.52 | 5.26 | 5.37 | 5.02 | 45,000 |
| Dec 19, 2023 | 5.30 | 5.45 | 5.30 | 5.36 | 5.01 | 39,300 |
| Dec 18, 2023 | 4.95 | 5.32 | 4.95 | 5.29 | 4.95 | 98,300 |
| Dec 15, 2023 | 5.53 | 5.60 | 4.95 | 4.95 | 4.63 | 147,600 |
| Dec 14, 2023 | 5.50 | 5.59 | 5.38 | 5.48 | 5.13 | 68,000 |
| Dec 13, 2023 | 5.10 | 5.45 | 5.10 | 5.41 | 5.06 | 60,900 |
| Dec 12, 2023 | 5.07 | 5.20 | 5.01 | 5.10 | 4.77 | 35,000 |
| Dec 11, 2023 | 5.53 | 5.53 | 4.99 | 5.01 | 4.69 | 80,200 |
| Dec 8, 2023 | 5.55 | 5.58 | 5.38 | 5.52 | 5.16 | 18,200 |
| Dec 7, 2023 | 5.52 | 5.63 | 5.45 | 5.54 | 5.18 | 15,000 |
| Dec 6, 2023 | 5.40 | 5.57 | 5.40 | 5.54 | 5.18 | 28,800 |
| Dec 5, 2023 | 5.30 | 5.44 | 5.27 | 5.38 | 5.03 | 35,500 |
| Dec 4, 2023 | 5.15 | 5.44 | 5.15 | 5.27 | 4.93 | 68,500 |
| Dec 1, 2023 | 5.10 | 5.26 | 5.08 | 5.19 | 4.85 | 17,900 |
| Nov 30, 2023 | 5.13 | 5.26 | 5.06 | 5.10 | 4.77 | 41,400 |
| Nov 29, 2023 | 4.90 | 5.23 | 4.90 | 5.13 | 4.80 | 37,300 |
| Nov 28, 2023 | 4.74 | 4.90 | 4.73 | 4.85 | 4.54 | 132,000 |
| Nov 27, 2023 | 4.55 | 4.86 | 4.47 | 4.80 | 4.49 | 109,700 |
| Nov 24, 2023 | 4.83 | 5.07 | 4.81 | 4.92 | 4.60 | 20,000 |
| Nov 22, 2023 | 4.43 | 4.91 | 4.43 | 4.87 | 4.55 | 19,900 |
| Nov 21, 2023 | 4.54 | 4.86 | 4.40 | 4.45 | 4.16 | 120,500 |
| Nov 20, 2023 | 4.87 | 4.93 | 4.52 | 4.52 | 4.23 | 53,400 |
| Nov 17, 2023 | 4.80 | 4.93 | 4.70 | 4.85 | 4.54 | 37,500 |
| Nov 16, 2023 | 5.03 | 5.03 | 4.63 | 4.81 | 4.50 | 37,800 |
| Nov 15, 2023 | 4.98 | 5.07 | 4.88 | 4.98 | 4.66 | 45,900 |
| Nov 14, 2023 | 4.87 | 5.05 | 4.86 | 4.99 | 4.67 | 64,100 |
| Nov 13, 2023 | 0.10 Dividend | |||||
| Nov 13, 2023 | 4.85 | 4.95 | 4.71 | 4.72 | 4.41 | 41,800 |
| Nov 10, 2023 | 4.93 | 4.99 | 4.82 | 4.95 | 4.54 | 32,900 |
| Nov 9, 2023 | 5.05 | 5.08 | 4.81 | 4.85 | 4.45 | 45,500 |
| Nov 8, 2023 | 5.08 | 5.08 | 4.93 | 5.03 | 4.61 | 39,300 |
| Nov 7, 2023 | 4.78 | 5.12 | 4.78 | 5.05 | 4.63 | 36,500 |
| Nov 6, 2023 | 4.91 | 4.91 | 4.73 | 4.82 | 4.42 | 36,400 |
| Nov 3, 2023 | 5.05 | 5.05 | 4.84 | 4.88 | 4.48 | 37,700 |
| Nov 2, 2023 | 4.68 | 4.90 | 4.66 | 4.78 | 4.38 | 38,200 |
| Nov 1, 2023 | 4.80 | 4.80 | 4.67 | 4.67 | 4.28 | 45,200 |
| Oct 31, 2023 | 4.58 | 4.80 | 4.58 | 4.75 | 4.36 | 33,900 |
| Oct 30, 2023 | 4.66 | 4.66 | 4.51 | 4.53 | 4.16 | 36,200 |
| Oct 27, 2023 | 4.60 | 4.83 | 4.55 | 4.66 | 4.27 | 44,400 |
| Oct 26, 2023 | 4.60 | 4.83 | 4.48 | 4.55 | 4.17 | 36,300 |
| Oct 25, 2023 | 4.91 | 4.93 | 4.55 | 4.57 | 4.19 | 46,000 |
Related Tickers
NXRT NexPoint Residential Trust, Inc.
43.51
-0.93%
AIV Apartment Investment and Management Company
8.67
+0.64%
BRT BRT Apartments Corp.
17.00
-0.53%
AMH American Homes 4 Rent
38.53
-0.25%
BSRTF BSR Real Estate Investment Trust
13.07
-0.83%
UMH UMH Properties, Inc.
19.08
0.00%
CSR Centerspace
70.89
0.00%
CPT Camden Property Trust
119.11
-1.03%
HOM-U.TO BSR Real Estate Investment Trust
13.03
-1.96%
ELME Elme Communities
17.26
-0.98%