UK markets close in 6 hours 3 minutes

Physicians Realty Trust (DOC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.01-0.06 (-0.33%)
At close: 04:00PM EDT
17.89 -0.12 (-0.67%)
Pre-market: 04:16AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.1718.2817.9118.0118.013,642,300
17 Apr 202417.9118.3317.8418.0718.074,067,200
16 Apr 202418.1818.2717.8017.8217.826,298,300
15 Apr 202418.6618.7118.1018.2918.295,117,900
12 Apr 202418.6618.7018.4718.5218.525,878,600
11 Apr 202418.8918.9618.2918.6818.685,403,000
10 Apr 202418.6818.8618.4418.6818.685,602,100
09 Apr 202419.0519.3919.0219.3419.345,368,700
08 Apr 202418.7019.0418.5118.9818.985,796,900
05 Apr 202418.1918.6318.1718.6318.638,805,300
04 Apr 202418.6218.8218.2018.3318.336,469,900
03 Apr 202418.1918.5118.1018.3818.385,352,000
02 Apr 202418.4518.5518.1218.2518.255,132,100
01 Apr 202419.2819.2818.4918.5418.545,793,200
28 Mar 202418.3518.8018.3518.7518.755,614,500
27 Mar 202417.7418.3317.7018.3118.315,300,100
26 Mar 202417.6817.7317.5117.5617.566,180,100
25 Mar 202417.6117.7617.4517.5417.544,257,800
22 Mar 202417.8517.9017.5317.5417.545,452,000
21 Mar 202417.6817.9317.6117.8217.825,741,900
20 Mar 202417.3317.6617.2917.5817.585,071,700
19 Mar 202417.2917.5317.2117.5017.505,575,600
18 Mar 202417.1817.3917.0517.3217.325,803,900
15 Mar 202416.6817.3616.6617.2417.2417,060,000
14 Mar 202417.1117.2316.7616.9116.9111,201,600
13 Mar 202417.3317.5117.1717.2417.245,827,400
12 Mar 202417.6017.7317.3717.3917.395,918,500
11 Mar 202417.7417.9017.4317.6117.615,687,000
08 Mar 202417.7517.9917.6117.7417.746,320,100
07 Mar 202417.6817.8017.4817.5417.548,759,100
06 Mar 202417.1817.8017.1317.5717.5710,036,400
05 Mar 202416.7617.1516.7017.0417.0413,550,100
04 Mar 202416.8917.0016.6016.8516.8512,337,100
01 Mar 202416.7417.1416.4917.1017.109,979,000
29 Feb 202416.7016.9816.5416.7516.7566,006,500
28 Feb 202416.0916.8116.0216.5516.5510,612,200
27 Feb 202416.3416.4316.1016.2416.248,349,700
26 Feb 202416.5816.6916.1116.1816.186,725,800
23 Feb 202416.8116.8316.5916.6316.635,331,800
22 Feb 202416.7616.9216.6216.7916.797,721,800
21 Feb 202416.9517.1116.7816.8216.8210,124,600
20 Feb 202417.0017.1916.7816.9216.927,113,100
16 Feb 202417.1217.2416.9717.1617.165,215,200
15 Feb 202417.0517.4616.9717.4617.464,813,300
14 Feb 202416.9117.0416.6016.8616.868,953,000
13 Feb 202416.7316.8416.3816.7816.788,617,200
13 Feb 20240.3 Dividend
12 Feb 202417.4517.7417.3717.5417.246,339,000
09 Feb 202417.6417.8217.0617.3417.0413,320,400
08 Feb 202417.8318.1217.7817.9917.686,993,900
07 Feb 202418.0518.1617.8317.8717.564,954,700
06 Feb 202417.8218.1817.6918.0817.775,344,800
05 Feb 202417.9918.0117.7517.8117.515,515,300
02 Feb 202418.4518.4918.0418.3118.006,221,400
01 Feb 202418.4318.8318.1918.8218.505,702,600
31 Jan 202418.7518.8918.3018.5018.1812,125,600
30 Jan 202419.0119.0918.6118.6218.307,506,700
29 Jan 202419.3719.3918.9719.2218.895,757,400
26 Jan 202419.4619.5919.2619.4219.093,230,800
25 Jan 202419.4719.5419.1419.3619.035,071,600
24 Jan 202419.7619.7619.1019.1318.804,534,600
23 Jan 202419.8419.9119.2619.3719.044,420,800
22 Jan 202419.8220.0219.5919.7119.374,953,100
19 Jan 202419.7119.8919.3319.7519.414,598,200
18 Jan 202420.1220.1319.4219.6019.265,195,800
17 Jan 202420.2820.6519.7320.0419.704,727,600
16 Jan 202420.7320.8420.4120.7320.387,463,800
12 Jan 202420.6120.8720.5220.8420.486,812,900
11 Jan 202419.9620.3019.8120.2919.948,259,600
10 Jan 202419.9520.1419.7719.9719.635,151,300
09 Jan 202419.7519.9019.5619.9019.564,192,800
08 Jan 202419.5320.1119.4519.9819.644,316,700
05 Jan 202419.4619.9519.2919.6319.295,470,400
04 Jan 202419.5819.8219.4519.6619.323,727,900
03 Jan 202419.7419.8519.3719.5819.253,070,100
02 Jan 202419.7920.2219.5520.0319.693,662,700
29 Dec 202320.0120.1819.7919.8019.463,244,100
28 Dec 202319.9020.1819.9020.1819.832,582,200
27 Dec 202320.0520.1319.8620.0219.683,327,300
26 Dec 202319.7420.0719.6719.9619.623,155,300
22 Dec 202319.4319.7819.3219.7019.365,747,900
21 Dec 202319.6519.6519.0919.4019.075,468,300
20 Dec 202319.7120.0519.4519.4619.134,356,200
19 Dec 202319.6119.8719.4519.8219.484,551,400
18 Dec 202319.6619.6819.3619.4919.165,961,100
15 Dec 202320.0120.1419.3319.5519.2210,704,500
14 Dec 202319.7520.3819.5120.1219.786,923,900
13 Dec 202318.2619.2918.1119.1918.866,712,100
12 Dec 202318.8718.8718.2818.3418.034,603,700
11 Dec 202318.6518.8918.5718.7718.456,272,300
08 Dec 202318.6518.8318.5518.7518.436,310,200
07 Dec 202318.3618.8018.2318.7718.456,349,000
06 Dec 202318.4718.7618.3318.4018.094,313,700
05 Dec 202318.3618.4718.2218.3618.056,885,500
04 Dec 202318.1118.5018.0918.4718.156,098,200
01 Dec 202317.2818.2217.2218.2017.896,042,800
30 Nov 202317.2617.4517.0317.3217.029,913,000
29 Nov 202317.2317.6117.0917.1416.855,388,400
28 Nov 202316.6517.0616.4817.0216.733,704,800
27 Nov 202316.5816.7716.4516.7616.474,044,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...