-
5 DAY PERFORMANCE
-0.49% -
1 MONTH PERFORMANCE
+0.99% -
3 MONTH PERFORMANCE
+25.50% -
6 MONTH PERFORMANCE
+31.15% -
YEAR-TO-DATE PERFORMANCE
+65.64%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.56 | $30.65 (0.29%) | $31.08 | $30.31 | 72,099 | $453.16 M |
| 09/27/2024 | $31.06 | $30.76 (-0.97%) | $31.59 | $30.71 | 71,800 | $454.79 M |
| 09/26/2024 | $31.39 | $30.76 (-2.01%) | $31.39 | $30.52 | 332,534 | $454.79 M |
| 09/25/2024 | $31.17 | $30.86 (-0.99%) | $31.58 | $30.86 | 157,300 | $456.27 M |
| 09/24/2024 | $30.98 | $31.43 (1.45%) | $32.00 | $30.63 | 104,348 | $464.70 M |
| 09/23/2024 | $30.28 | $30.50 (0.73%) | $30.68 | $30.06 | 91,600 | $450.95 M |
| 09/20/2024 | $31.45 | $30.28 (-3.72%) | $31.66 | $30.26 | 434,901 | $447.69 M |
| 09/19/2024 | $31.71 | $31.81 (0.32%) | $32.24 | $31.05 | 296,020 | $470.31 M |
| 09/18/2024 | $31.03 | $31.18 (0.48%) | $31.82 | $30.42 | 105,339 | $461.00 M |
| 09/17/2024 | $30.29 | $30.87 (1.91%) | $31.24 | $30.16 | 225,800 | $456.42 M |
| 09/16/2024 | $30.00 | $30.21 (0.7%) | $30.24 | $29.63 | 53,943 | $446.66 M |
| 09/13/2024 | $29.50 | $30.00 (1.69%) | $30.30 | $29.37 | 111,100 | $443.55 M |
| 09/12/2024 | $29.64 | $29.26 (-1.28%) | $30.08 | $29.18 | 77,349 | $432.61 M |
| 09/11/2024 | $29.44 | $29.34 (-0.34%) | $29.62 | $29.15 | 55,219 | $433.80 M |
| 09/10/2024 | $29.34 | $29.76 (1.43%) | $29.79 | $29.19 | 87,701 | $440.01 M |
| 09/09/2024 | $29.34 | $29.46 (0.41%) | $29.88 | $29.18 | 94,628 | $435.57 M |
| 09/06/2024 | $29.31 | $29.55 (0.82%) | $29.66 | $28.82 | 168,000 | $436.90 M |
| 09/05/2024 | $30.12 | $29.46 (-2.19%) | $30.39 | $29.34 | 95,900 | $435.57 M |
| 09/04/2024 | $29.92 | $30.19 (0.9%) | $30.69 | $29.82 | 274,515 | $446.36 M |
| 09/03/2024 | $30.05 | $30.00 (-0.17%) | $30.35 | $29.92 | 238,442 | $443.55 M |
| 08/30/2024 | $30.69 | $30.31 (-1.24%) | $30.88 | $30.05 | 175,100 | $448.14 M |
| 08/29/2024 | $30.23 | $30.56 (1.09%) | $30.79 | $29.96 | 227,600 | $451.83 M |
| 08/28/2024 | $30.03 | $30.15 (0.4%) | $30.75 | $29.97 | 125,700 | $445.77 M |
| 08/27/2024 | $30.52 | $30.27 (-0.82%) | $30.76 | $30.19 | 248,820 | $447.55 M |
| 08/26/2024 | $30.52 | $30.84 (1.05%) | $31.12 | $30.00 | 134,400 | $455.97 M |
| 08/23/2024 | $29.57 | $30.22 (2.2%) | $30.75 | $29.56 | 190,528 | $446.81 M |
| 08/22/2024 | $30.36 | $29.57 (-2.6%) | $30.40 | $29.50 | 92,900 | $437.20 M |
| 08/21/2024 | $30.31 | $30.32 (0.03%) | $30.82 | $30.16 | 242,700 | $448.28 M |
| 08/20/2024 | $30.59 | $30.11 (-1.57%) | $30.59 | $29.71 | 227,700 | $445.18 M |
| 08/19/2024 | $30.13 | $30.53 (1.33%) | $30.90 | $29.95 | 99,000 | $451.39 M |
| 08/16/2024 | $30.10 | $30.07 (-0.1%) | $30.45 | $30.01 | 408,800 | $444.59 M |
| 08/15/2024 | $29.88 | $30.07 (0.64%) | $30.19 | $29.50 | 236,416 | $444.59 M |
| 08/14/2024 | $29.87 | $29.46 (-1.37%) | $30.07 | $29.41 | 99,300 | $435.57 M |
| 08/13/2024 | $29.90 | $29.68 (-0.74%) | $29.93 | $29.49 | 240,794 | $438.82 M |
| 08/12/2024 | $30.28 | $29.75 (-1.75%) | $30.39 | $29.44 | 94,000 | $439.86 M |
| 08/09/2024 | $30.68 | $30.26 (-1.37%) | $30.68 | $30.01 | 412,600 | $447.40 M |
| 08/08/2024 | $29.21 | $30.38 (4.01%) | $31.12 | $29.21 | 443,849 | $449.17 M |
| 08/07/2024 | $28.50 | $28.51 (0.04%) | $28.88 | $28.28 | 292,140 | $421.52 M |
| 08/06/2024 | $27.60 | $28.14 (1.96%) | $28.66 | $27.50 | 305,614 | $416.05 M |
| 08/05/2024 | $27.34 | $27.64 (1.1%) | $28.16 | $26.84 | 242,000 | $408.66 M |
| 08/02/2024 | $28.57 | $28.47 (-0.35%) | $29.25 | $28.40 | 133,900 | $420.93 M |
| 08/01/2024 | $29.46 | $29.24 (-0.75%) | $29.78 | $29.15 | 235,300 | $432.32 M |
| 07/31/2024 | $29.50 | $29.51 (0.03%) | $30.00 | $28.64 | 446,900 | $436.31 M |
| 07/30/2024 | $30.00 | $29.50 (-1.67%) | $30.00 | $29.16 | 340,100 | $436.16 M |
| 07/29/2024 | $28.89 | $29.82 (3.22%) | $30.02 | $28.56 | 346,900 | $440.89 M |
| 07/26/2024 | $28.91 | $28.75 (-0.55%) | $29.27 | $28.43 | 398,787 | $425.07 M |
| 07/25/2024 | $28.59 | $28.90 (1.08%) | $29.55 | $28.12 | 339,300 | $427.29 M |
| 07/24/2024 | $27.50 | $28.18 (2.47%) | $28.51 | $27.49 | 515,514 | $416.64 M |
| 07/23/2024 | $26.01 | $27.59 (6.07%) | $27.75 | $26.01 | 295,800 | $407.92 M |
| 07/22/2024 | $25.80 | $26.19 (1.51%) | $26.30 | $25.75 | 175,749 | $387.22 M |
| 07/19/2024 | $25.75 | $25.80 (0.19%) | $26.17 | $25.64 | 274,433 | $381.46 M |
| 07/18/2024 | $26.61 | $26.19 (-1.58%) | $26.99 | $26.08 | 105,500 | $387.22 M |
| 07/17/2024 | $26.43 | $26.72 (1.1%) | $26.73 | $26.18 | 393,644 | $395.06 M |
| 07/16/2024 | $27.00 | $26.54 (-1.7%) | $27.49 | $26.28 | 316,316 | $392.40 M |
| 07/15/2024 | $25.56 | $26.92 (5.32%) | $27.00 | $25.47 | 512,447 | $398.02 M |
| 07/12/2024 | $25.26 | $25.55 (1.15%) | $25.78 | $25.07 | 147,306 | $377.76 M |
| 07/11/2024 | $24.53 | $25.10 (2.32%) | $25.34 | $23.38 | 451,300 | $371.11 M |
| 07/10/2024 | $23.60 | $24.26 (2.8%) | $24.26 | $23.45 | 172,200 | $358.69 M |
| 07/09/2024 | $23.80 | $23.68 (-0.5%) | $24.04 | $23.54 | 125,000 | $350.11 M |
| 07/08/2024 | $24.34 | $23.80 (-2.22%) | $24.59 | $23.68 | 175,400 | $351.89 M |
| 07/05/2024 | $25.20 | $24.34 (-3.41%) | $25.21 | $24.30 | 212,323 | $359.87 M |
| 07/03/2024 | $25.20 | $25.07 (-0.52%) | $25.36 | $25.05 | 64,040 | $370.66 M |
| 07/02/2024 | $24.49 | $25.22 (2.98%) | $25.61 | $24.38 | 179,200 | $372.88 M |
| 07/01/2024 | $24.66 | $24.39 (-1.09%) | $24.73 | $24.01 | 135,200 | $360.61 M |