Peakstone Realty Trust Common Shares (PKST)

15.62
+0.58 (3.86%)
NYSE · Last Trade: Jan 30th, 9:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Peakstone Realty Trust Common Shares (PKST)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202615.0215.7515.0215.62383,44915.62
1/29/202615.0215.2214.8715.04222,49115.04
1/28/202615.0315.0514.8214.95376,80914.95
1/27/202614.5915.0114.2514.96300,68314.96
1/26/202614.1814.4514.1514.33184,45514.33
1/23/202614.1314.3214.0214.28125,27514.28
1/22/202613.9214.2913.8614.17463,63014.17
1/21/202613.8614.0013.7713.97358,44413.97
1/20/202613.8414.1213.7413.85129,52113.85
1/16/202613.9714.1513.7913.99253,02213.99
1/15/202614.2014.3213.9213.99280,47713.99
1/14/202614.0214.2813.8414.27145,32614.27
1/13/202613.8614.0413.6213.96119,29913.96
1/12/202613.7613.9513.6613.78140,98713.78
1/09/202613.7713.8713.5013.83163,18813.83
1/08/202613.8113.9413.7113.80100,16713.80
1/07/202613.7613.9013.5513.85184,43613.85
1/06/202614.3314.3313.7113.74182,87513.74
1/05/202614.4114.4914.2114.39177,40614.39
1/02/202614.3514.5014.1814.49112,20414.49
12/31/202514.3214.5014.1414.35213,04414.35
12/30/202514.4314.6314.2514.40175,95914.30
12/29/202514.4214.7613.6914.47227,96314.37
12/26/202514.2314.5014.1114.46224,29314.36
12/24/202514.2014.3714.1414.2565,86214.15
12/23/202514.2114.5314.1914.25189,41014.15
12/22/202514.1914.3113.9414.25226,75914.15
12/19/202514.4014.4714.0114.31835,26614.21
12/18/202514.3714.5714.0214.45174,24214.35
12/17/202514.2514.4814.0514.28162,23314.18
12/16/202514.2314.4914.1114.33172,63314.23
12/15/202514.4614.7214.0714.22439,50014.12
12/12/202514.5314.7514.1914.46372,17714.36
12/11/202514.2814.8714.2314.54246,06214.44
12/10/202514.2114.4813.7314.26185,25714.16
12/09/202514.1514.6213.7614.23196,12114.13
12/08/202513.8914.1513.7414.11105,37614.01
12/05/202513.8213.9013.5613.84183,42013.74
12/04/202513.7214.0213.5513.85222,68213.75
12/03/202513.7414.1513.5613.86145,70513.76
12/02/202513.7213.9113.4013.75149,15513.65
12/01/202513.5113.7813.2813.65185,03413.56
11/28/202513.4813.6813.3613.67107,98313.58
11/26/202513.2413.7513.2413.51153,50613.42
11/25/202513.6313.9213.1713.37223,07413.28
11/24/202513.4413.7213.0013.55183,21213.46
11/21/202513.3113.6613.0513.40214,01813.31
11/20/202513.8713.8713.1413.16200,22513.07
11/19/202513.9414.0413.6013.74119,14713.64
11/18/202513.7714.1913.7014.02144,81813.92
11/17/202514.0414.1213.5413.75115,14313.65
11/14/202514.3814.3813.8413.97123,33113.87
11/13/202514.2514.5014.0914.30144,22514.20
11/12/202514.8715.1014.3314.42145,74514.32
11/11/202515.0815.2914.5915.02159,00114.92
11/10/202515.0515.4014.5815.01184,10014.91
11/07/202514.3515.0014.2514.95475,18514.85
11/06/202512.7514.4512.7514.31369,01914.21
11/05/202513.0313.5112.9113.28232,92913.19
11/04/202513.1913.5512.9212.97105,60112.88
11/03/202513.4213.6813.2313.28102,28413.19
10/31/202513.6813.8813.3813.51204,74513.42