-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+3.04% -
3 MONTH PERFORMANCE
+2.97% -
6 MONTH PERFORMANCE
+31.84% -
YEAR-TO-DATE PERFORMANCE
+68.94% -
1 YEAR PERFORMANCE
+96.11%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.21 | $31.22 (0.02%) | $31.38 | $31.00 | 38,420 | |
| 11/20/2024 | $30.67 | $31.12 (1.47%) | $31.14 | $30.50 | 89,317 | $460.11 M |
| 11/19/2024 | $30.29 | $30.98 (2.28%) | $31.02 | $30.23 | 100,600 | $458.04 M |
| 11/18/2024 | $30.80 | $30.52 (-0.91%) | $31.14 | $30.43 | 59,000 | $451.24 M |
| 11/15/2024 | $31.33 | $30.94 (-1.24%) | $31.33 | $30.55 | 68,240 | $457.45 M |
| 11/14/2024 | $31.40 | $31.12 (-0.89%) | $31.40 | $30.85 | 80,905 | $460.11 M |
| 11/13/2024 | $32.00 | $31.42 (-1.81%) | $32.13 | $31.11 | 73,100 | $464.55 M |
| 11/12/2024 | $31.86 | $31.75 (-0.35%) | $32.20 | $31.51 | 102,100 | $469.42 M |
| 11/11/2024 | $32.33 | $32.14 (-0.59%) | $32.38 | $31.65 | 78,600 | $475.19 M |
| 11/08/2024 | $31.84 | $32.09 (0.79%) | $32.94 | $31.60 | 113,837 | $474.45 M |
| 11/07/2024 | $31.40 | $31.65 (0.8%) | $32.82 | $31.30 | 83,114 | $467.95 M |
| 11/06/2024 | $31.01 | $31.48 (1.52%) | $31.53 | $30.82 | 112,046 | $465.43 M |
| 11/05/2024 | $30.40 | $30.72 (1.05%) | $30.81 | $29.97 | 79,500 | $454.20 M |
| 11/04/2024 | $30.01 | $30.46 (1.5%) | $30.91 | $29.84 | 88,727 | $450.35 M |
| 11/01/2024 | $30.22 | $30.14 (-0.26%) | $30.33 | $29.70 | 60,943 | $445.62 M |
| 10/31/2024 | $30.35 | $30.04 (-1.02%) | $30.55 | $30.01 | 46,800 | $444.14 M |
| 10/30/2024 | $30.02 | $30.35 (1.1%) | $30.55 | $30.02 | 77,100 | $448.73 M |
| 10/29/2024 | $30.37 | $30.03 (-1.12%) | $30.64 | $29.98 | 84,222 | $444.00 M |
| 10/28/2024 | $29.80 | $30.36 (1.88%) | $30.44 | $29.59 | 60,602 | $448.88 M |
| 10/25/2024 | $30.18 | $29.61 (-1.89%) | $30.28 | $29.56 | 43,511 | $437.79 M |
| 10/24/2024 | $30.21 | $29.93 (-0.93%) | $30.39 | $29.74 | 97,800 | $442.52 M |
| 10/23/2024 | $29.99 | $30.37 (1.27%) | $30.46 | $29.99 | 67,000 | $449.02 M |
| 10/22/2024 | $30.74 | $30.37 (-1.2%) | $31.31 | $30.10 | 76,100 | $449.02 M |
| 10/21/2024 | $30.81 | $30.30 (-1.66%) | $30.90 | $30.24 | 73,123 | $447.99 M |
| 10/18/2024 | $31.05 | $30.98 (-0.23%) | $31.10 | $30.69 | 73,700 | $458.04 M |
| 10/17/2024 | $30.88 | $31.03 (0.49%) | $31.08 | $30.51 | 33,343 | $458.78 M |
| 10/16/2024 | $31.53 | $31.16 (-1.17%) | $31.75 | $30.93 | 75,409 | $460.70 M |
| 10/15/2024 | $31.10 | $31.36 (0.84%) | $31.59 | $31.10 | 106,100 | $463.66 M |
| 10/14/2024 | $31.02 | $30.81 (-0.68%) | $31.27 | $30.77 | 64,765 | $455.53 M |
| 10/11/2024 | $30.22 | $31.02 (2.65%) | $31.05 | $30.22 | 53,800 | $458.63 M |
| 10/10/2024 | $29.78 | $30.23 (1.51%) | $30.48 | $29.78 | 55,330 | $446.95 M |
| 10/09/2024 | $30.06 | $30.07 (0.03%) | $30.18 | $29.72 | 60,046 | $444.59 M |
| 10/08/2024 | $29.81 | $30.22 (1.38%) | $30.36 | $29.78 | 192,132 | $446.81 M |
| 10/07/2024 | $29.86 | $29.92 (0.2%) | $30.19 | $29.44 | 147,245 | $442.37 M |
| 10/04/2024 | $30.06 | $30.08 (0.07%) | $30.39 | $29.90 | 55,839 | $444.74 M |
| 10/03/2024 | $30.24 | $29.70 (-1.79%) | $30.24 | $29.54 | 131,600 | $439.12 M |
| 10/02/2024 | $30.34 | $30.22 (-0.4%) | $30.75 | $29.81 | 92,638 | $446.81 M |
| 10/01/2024 | $30.62 | $30.41 (-0.69%) | $30.75 | $30.07 | 83,100 | $449.62 M |
| 09/30/2024 | $30.56 | $30.62 (0.2%) | $31.08 | $30.31 | 206,000 | $452.72 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 |