UK markets close in 2 hours 31 minutes

Net Lease Office Properties (NLOP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.22-0.14 (-0.57%)
At close: 04:00PM EDT
24.22 0.00 (0.00%)
After hours: 05:36PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202423.8724.4223.8324.2224.22382,700
07 May 202424.6024.7924.1824.3624.36320,200
06 May 202424.9325.0024.2424.5724.57278,000
03 May 202424.2724.8624.1324.8124.81289,200
02 May 202424.5024.8423.5823.6323.63493,600
01 May 202422.8723.4822.8622.9722.97253,900
30 Apr 202422.8723.5222.7722.8622.86190,900
29 Apr 202422.9223.4122.7923.0923.09260,300
26 Apr 202422.5522.9522.4922.9122.91296,400
25 Apr 202422.9322.9922.4422.7122.71291,000
24 Apr 202423.4823.5122.8923.0423.0470,500
23 Apr 202423.6524.0823.4723.7023.70217,300
22 Apr 202423.0023.7323.0023.6923.6963,300
19 Apr 202423.1623.7022.9022.9822.98101,500
18 Apr 202422.2723.0222.1622.9822.98228,100
17 Apr 202422.4522.6722.2222.2722.27125,300
16 Apr 202422.5222.6922.3222.4122.41218,300
15 Apr 202423.0823.3622.4222.6522.65316,300
12 Apr 202423.4723.5923.0723.0723.07179,700
11 Apr 202423.5823.9223.2823.6623.6693,200
10 Apr 202424.0024.0623.3823.5423.54239,700
09 Apr 202423.6624.4423.4924.3824.38385,500
08 Apr 202423.1924.1623.1923.6623.66217,600
05 Apr 202423.0023.5022.6423.2623.26162,600
04 Apr 202423.8424.4423.4423.4423.44220,200
03 Apr 202423.4223.6722.9523.6523.65140,800
02 Apr 202423.1423.6222.3323.5923.59128,000
01 Apr 202423.8023.8023.1023.3423.3484,100
28 Mar 202423.5924.0223.5923.8023.80263,000
27 Mar 202423.0023.6422.9123.6023.60103,400
26 Mar 202423.2823.4522.8222.8322.8388,400
25 Mar 202423.8524.0123.2823.2823.2869,000
22 Mar 202423.7223.7823.5023.6523.6591,800
21 Mar 202423.1223.7423.1223.6823.6885,700
20 Mar 202422.6523.2722.4023.1023.10134,100
19 Mar 202422.7423.3022.5123.1323.13415,900
18 Mar 202423.1023.2222.7322.8622.86159,000
15 Mar 202423.5524.2122.9823.0023.001,232,700
14 Mar 202423.7823.9123.4023.7223.72110,900
13 Mar 202423.7124.1123.7023.7923.79352,400
12 Mar 202424.3824.4723.4023.7923.79452,000
11 Mar 202423.3625.1923.3624.5224.52178,000
08 Mar 202423.8124.2923.2523.2723.27232,200
07 Mar 202424.1724.1723.6223.9023.90193,000
06 Mar 202423.9424.3223.8224.0224.02265,100
05 Mar 202423.8924.3723.7723.9123.91106,800
04 Mar 202424.1824.2823.5824.0124.01358,900
01 Mar 202424.4524.6523.9824.4124.41122,100
29 Feb 202424.9025.8123.9324.3924.39368,100
28 Feb 202425.7725.9724.8824.9024.90285,100
27 Feb 202426.2527.0425.9226.0326.03104,500
26 Feb 202426.4727.0826.2226.2326.23204,600
23 Feb 202426.0526.5025.9426.3826.38192,900
22 Feb 202426.6526.8225.8726.1626.16217,800
21 Feb 202427.1727.3126.5226.6526.65550,300
20 Feb 202427.0027.3926.7827.2627.26142,200
16 Feb 202426.6927.7726.2327.0627.06275,700
15 Feb 202426.1027.1425.7126.7226.72459,700
14 Feb 202424.7026.2724.7026.1426.14465,800
13 Feb 202424.4525.2624.3924.7124.71106,900
12 Feb 202424.8825.1324.7024.8224.8274,600
09 Feb 202423.6625.3023.6024.9124.91324,900
08 Feb 202423.6923.9423.4423.8123.81162,100
07 Feb 202423.9524.4023.3023.7523.75182,100
06 Feb 202423.9824.1923.5923.9123.91193,200
05 Feb 202424.3524.6523.8524.0124.01168,600
02 Feb 202424.5125.4124.5124.6524.65251,600
01 Feb 202424.5725.1124.4625.0525.05267,700
31 Jan 202425.1525.5024.7524.7824.78199,700
30 Jan 202425.2525.5524.9825.2725.27192,500
29 Jan 202425.1425.6025.0025.4025.40106,600
26 Jan 202425.2625.6224.8725.3125.31122,000
25 Jan 202424.4625.6624.3824.9424.94145,800
24 Jan 202424.0024.9423.7724.3224.32209,000
23 Jan 202425.2025.8223.5223.8423.84546,600
22 Jan 202424.4724.5923.7424.2224.22230,500
19 Jan 202423.1124.7922.9524.5424.54263,900
18 Jan 202423.2023.9022.8523.1023.10330,200
17 Jan 202422.7224.1522.7223.2023.20361,100
16 Jan 202422.8024.2022.6623.1823.18457,800
12 Jan 202420.1423.1220.1422.7122.71501,400
11 Jan 202418.1520.2518.1320.0020.00631,300
10 Jan 202417.3017.5417.1717.4017.40121,700
09 Jan 202417.2117.6216.8717.3017.30131,400
08 Jan 202417.7117.7117.1117.4717.47243,400
05 Jan 202417.2518.2417.1417.7017.70169,000
04 Jan 202417.0017.6317.0017.2117.21137,400
03 Jan 202417.8917.8916.8317.2617.26105,900
02 Jan 202418.1419.0018.0518.1618.1696,000
29 Dec 202318.3318.6818.0218.4818.48115,900
28 Dec 202318.2618.8618.2418.5818.58103,000
27 Dec 202318.7219.3018.5418.6318.63148,400
26 Dec 202316.9218.2516.9218.1118.1182,400
22 Dec 202316.7317.5516.7217.2617.26126,700
21 Dec 202316.1017.0016.1016.7016.70134,200
20 Dec 202316.6917.2416.0416.2816.28275,800
19 Dec 202316.6117.6816.6117.2517.25208,100
18 Dec 202317.4817.6816.8316.8516.85197,800
15 Dec 202319.4819.8217.3017.8117.81452,200
15 Dec 20230.34 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...