5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+21.33%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
+68.50%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.41 | $30.47 (-2.99%) | $31.41 | $30.23 | 85,458 | $450.50 M |
| 12/31/2024 | $31.08 | $31.21 (0.42%) | $31.44 | $30.67 | 217,443 | $461.44 M |
| 12/30/2024 | $30.61 | $31.08 (1.54%) | $31.21 | $30.29 | 68,011 | $459.52 M |
| 12/27/2024 | $31.16 | $30.81 (-1.12%) | $31.29 | $30.41 | 56,319 | $455.53 M |
| 12/26/2024 | $30.80 | $31.42 (2.01%) | $31.48 | $30.77 | 51,600 | $464.55 M |
| 12/24/2024 | $30.45 | $30.89 (1.44%) | $30.94 | $30.45 | 28,524 | $456.71 M |
| 12/23/2024 | $30.82 | $30.71 (-0.36%) | $31.11 | $30.49 | 45,445 | $454.05 M |
| 12/20/2024 | $30.52 | $30.92 (1.31%) | $31.43 | $30.44 | 133,403 | $457.15 M |
| 12/19/2024 | $31.34 | $30.69 (-2.07%) | $31.82 | $30.63 | 87,500 | $453.75 M |
| 12/18/2024 | $32.46 | $31.17 (-3.97%) | $32.93 | $30.99 | 93,110 | $460.85 M |
| 12/17/2024 | $32.40 | $32.41 (0.03%) | $32.46 | $32.00 | 46,400 | $479.18 M |
| 12/16/2024 | $31.98 | $32.43 (1.41%) | $32.85 | $31.98 | 50,302 | $479.48 M |
| 12/13/2024 | $32.00 | $32.13 (0.41%) | $32.28 | $31.75 | 31,900 | $475.04 M |
| 12/12/2024 | $32.10 | $32.15 (0.16%) | $32.67 | $32.10 | 35,713 | $475.34 M |
| 12/11/2024 | $31.98 | $32.22 (0.75%) | $32.33 | $31.85 | 81,115 | $476.37 M |
| 12/10/2024 | $32.52 | $31.80 (-2.21%) | $32.94 | $31.78 | 50,000 | $470.16 M |
| 12/09/2024 | $32.36 | $32.57 (0.65%) | $33.06 | $32.35 | 61,343 | $481.55 M |
| 12/06/2024 | $31.70 | $32.38 (2.15%) | $32.51 | $31.66 | 63,000 | $478.74 M |
| 12/05/2024 | $32.14 | $31.62 (-1.62%) | $32.54 | $31.56 | 54,600 | $467.50 M |
| 12/04/2024 | $31.58 | $32.11 (1.68%) | $32.37 | $31.51 | 38,900 | $474.75 M |
| 12/03/2024 | $31.84 | $31.66 (-0.57%) | $32.07 | $31.51 | 52,500 | $468.09 M |
| 12/02/2024 | $32.50 | $32.08 (-1.29%) | $32.55 | $31.91 | 74,500 | $474.30 M |
| 11/29/2024 | $32.22 | $32.74 (1.61%) | $32.85 | $32.20 | 40,300 | $484.06 M |
| 11/27/2024 | $31.53 | $32.12 (1.87%) | $32.19 | $31.32 | 70,006 | $474.89 M |
| 11/26/2024 | $31.50 | $31.34 (-0.51%) | $31.67 | $30.92 | 61,923 | $463.36 M |
| 11/25/2024 | $31.09 | $31.57 (1.54%) | $31.79 | $30.80 | 91,600 | $466.76 M |
| 11/22/2024 | $31.08 | $31.10 (0.06%) | $31.31 | $30.62 | 80,000 | $459.81 M |
| 11/21/2024 | $31.21 | $31.09 (-0.38%) | $31.38 | $30.99 | 66,883 | $459.67 M |
| 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 |