5 DAY PERFORMANCE
+4.28%
1 MONTH PERFORMANCE
-7.37%
3 MONTH PERFORMANCE
-13.63%
6 MONTH PERFORMANCE
-9.85%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+24.81%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $27.54 | $28.27 (2.65%) | $28.40 | $27.54 | 74,330 | $418.47 M |
| 04/14/2025 | $27.20 | $27.66 (1.69%) | $27.84 | $27.00 | 91,926 | $409.44 M |
| 04/11/2025 | $27.00 | $26.92 (-0.3%) | $27.23 | $26.50 | 131,224 | $398.49 M |
| 04/10/2025 | $27.49 | $27.11 (-1.38%) | $27.77 | $26.47 | 107,500 | $401.30 M |
| 04/09/2025 | $26.34 | $28.04 (6.45%) | $28.77 | $26.10 | 186,061 | $415.07 M |
| 04/08/2025 | $28.15 | $27.02 (-4.01%) | $28.45 | $26.78 | 123,700 | $399.97 M |
| 04/07/2025 | $27.40 | $27.55 (0.55%) | $29.03 | $26.76 | 179,900 | $407.81 M |
| 04/04/2025 | $30.00 | $28.42 (-5.27%) | $30.01 | $28.08 | 211,700 | $420.69 M |
| 04/03/2025 | $30.65 | $30.16 (-1.6%) | $31.24 | $30.06 | 110,235 | $446.45 M |
| 04/02/2025 | $31.12 | $31.58 (1.48%) | $31.62 | $31.08 | 70,049 | $467.47 M |
| 04/01/2025 | $31.25 | $31.47 (0.7%) | $31.74 | $30.99 | 84,843 | $465.84 M |
| 03/31/2025 | $31.39 | $31.38 (-0.03%) | $31.58 | $30.89 | 194,600 | $464.51 M |
| 03/28/2025 | $31.65 | $31.50 (-0.47%) | $31.78 | $31.33 | 90,117 | $466.29 M |
| 03/27/2025 | $31.11 | $31.65 (1.74%) | $31.66 | $31.06 | 87,614 | $468.51 M |
| 03/26/2025 | $30.84 | $30.90 (0.19%) | $31.04 | $30.62 | 63,700 | $457.40 M |
| 03/25/2025 | $31.25 | $30.84 (-1.31%) | $31.41 | $30.74 | 65,800 | $456.52 M |
| 03/24/2025 | $30.80 | $31.06 (0.84%) | $31.10 | $30.63 | 76,700 | $459.77 M |
| 03/21/2025 | $30.62 | $30.65 (0.1%) | $30.88 | $30.25 | 319,600 | $453.70 M |
| 03/20/2025 | $30.95 | $30.85 (-0.32%) | $31.35 | $30.74 | 60,500 | $456.66 M |
| 03/19/2025 | $30.51 | $30.95 (1.44%) | $31.12 | $30.33 | 95,100 | $458.14 M |
| 03/18/2025 | $30.80 | $30.58 (-0.71%) | $30.80 | $30.37 | 65,100 | $452.67 M |
| 03/17/2025 | $30.63 | $30.84 (0.69%) | $31.02 | $30.59 | 55,000 | $456.52 M |
| 03/14/2025 | $30.20 | $30.52 (1.06%) | $30.67 | $30.20 | 118,000 | $451.78 M |
| 03/13/2025 | $30.55 | $30.08 (-1.54%) | $30.71 | $30.04 | 79,800 | $445.27 M |
| 03/12/2025 | $30.63 | $30.56 (-0.23%) | $30.88 | $30.07 | 100,000 | $452.37 M |
| 03/11/2025 | $30.37 | $30.51 (0.46%) | $30.64 | $30.09 | 79,130 | $451.63 M |
| 03/10/2025 | $31.24 | $30.38 (-2.75%) | $31.54 | $30.37 | 120,800 | $449.71 M |
| 03/07/2025 | $31.39 | $31.54 (0.48%) | $31.77 | $31.00 | 70,100 | $466.88 M |
| 03/06/2025 | $31.75 | $31.39 (-1.13%) | $32.12 | $31.27 | 94,700 | $464.66 M |
| 03/05/2025 | $32.00 | $32.07 (0.22%) | $32.48 | $31.81 | 60,200 | $474.72 M |
| 03/04/2025 | $32.42 | $32.07 (-1.08%) | $32.63 | $32.02 | 122,800 | $474.72 M |
| 03/03/2025 | $32.32 | $32.44 (0.37%) | $32.85 | $32.24 | 77,700 | $480.20 M |
| 02/28/2025 | $31.86 | $32.44 (1.82%) | $32.48 | $31.75 | 92,607 | $480.20 M |
| 02/27/2025 | $31.59 | $31.73 (0.44%) | $32.10 | $31.49 | 68,800 | $469.69 M |
| 02/26/2025 | $31.95 | $31.77 (-0.56%) | $32.18 | $31.70 | 48,507 | $470.28 M |
| 02/25/2025 | $31.71 | $31.98 (0.85%) | $32.13 | $31.52 | 65,300 | $473.39 M |
| 02/24/2025 | $31.80 | $31.65 (-0.47%) | $32.31 | $31.64 | 56,700 | $468.51 M |
| 02/21/2025 | $33.02 | $31.80 (-3.69%) | $33.02 | $31.39 | 238,726 | $470.16 M |
| 02/20/2025 | $33.09 | $32.63 (-1.39%) | $33.63 | $32.47 | 98,200 | $482.44 M |
| 02/19/2025 | $33.80 | $33.33 (-1.39%) | $34.38 | $33.28 | 322,712 | $492.78 M |
| 02/18/2025 | $32.17 | $33.25 (3.36%) | $33.30 | $32.05 | 276,900 | $491.60 M |
| 02/14/2025 | $31.96 | $32.10 (0.44%) | $32.28 | $31.88 | 75,300 | $474.60 M |
| 02/13/2025 | $31.05 | $31.94 (2.87%) | $32.09 | $30.84 | 80,400 | $472.23 M |
| 02/12/2025 | $31.00 | $31.05 (0.16%) | $31.20 | $30.69 | 146,503 | $459.07 M |
| 02/11/2025 | $31.30 | $31.13 (-0.54%) | $31.63 | $31.01 | 76,500 | $460.26 M |
| 02/10/2025 | $31.83 | $31.62 (-0.66%) | $32.08 | $31.54 | 160,940 | $467.50 M |
| 02/07/2025 | $32.00 | $31.88 (-0.38%) | $32.07 | $31.36 | 63,222 | $471.35 M |
| 02/06/2025 | $31.93 | $31.91 (-0.06%) | $32.03 | $31.63 | 191,900 | $471.79 M |
| 02/05/2025 | $32.00 | $31.92 (-0.25%) | $33.00 | $31.85 | 264,200 | $471.94 M |
| 02/04/2025 | $31.41 | $31.93 (1.66%) | $32.16 | $31.35 | 240,400 | $472.09 M |
| 02/03/2025 | $31.64 | $31.58 (-0.19%) | $31.83 | $31.36 | 60,700 | $466.91 M |
| 01/31/2025 | $32.02 | $31.92 (-0.31%) | $32.27 | $31.73 | 150,700 | $471.94 M |
| 01/30/2025 | $31.50 | $32.02 (1.65%) | $32.19 | $31.50 | 168,100 | $473.42 M |
| 01/29/2025 | $31.98 | $31.46 (-1.63%) | $32.23 | $31.25 | 94,645 | $465.14 M |
| 01/28/2025 | $31.82 | $31.94 (0.38%) | $32.15 | $31.78 | 178,900 | $472.23 M |
| 01/27/2025 | $31.30 | $31.88 (1.85%) | $31.93 | $31.19 | 170,600 | $471.35 M |
| 01/24/2025 | $31.15 | $31.19 (0.13%) | $31.53 | $31.08 | 89,600 | $461.14 M |
| 01/23/2025 | $31.40 | $31.25 (-0.48%) | $31.60 | $30.68 | 270,731 | $462.03 M |
| 01/22/2025 | $31.93 | $31.62 (-0.97%) | $32.09 | $31.42 | 138,816 | $467.50 M |
| 01/21/2025 | $32.05 | $32.20 (0.47%) | $32.40 | $31.83 | 211,030 | $476.08 M |
| 01/17/2025 | $32.33 | $31.69 (-1.98%) | $32.33 | $31.03 | 266,400 | $468.54 M |
| 01/16/2025 | $32.67 | $31.96 (-2.17%) | $32.70 | $31.44 | 122,000 | $472.53 M |
| 01/15/2025 | $32.16 | $32.73 (1.77%) | $32.88 | $31.60 | 325,400 | $483.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
