Net Lease Office Properti... (NLOP)

AI Score

Unlock

28.28

0.62 (2.24%)

At close: Apr 15, 2025, 3:59 PM

26.70

-5.59%

Pre-market: Apr 16, 2025, 04:21 AM EDT

Net Lease Office Properties Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	27.54	27.54	28.40	28.40	27.54	27.54	28.27	28.27	2.21%	74,330
Apr 14, 2025	27.20	27.20	27.84	27.84	27.00	27.00	27.66	27.66	2.75%	91,926
Apr 11, 2025	27.00	27.00	27.23	27.23	26.50	26.50	26.92	26.92	-0.70%	131,224
Apr 10, 2025	27.49	27.49	27.77	27.77	26.47	26.47	27.11	27.11	-3.32%	107,500
Apr 9, 2025	26.34	26.34	28.77	28.77	26.10	26.10	28.04	28.04	3.77%	186,061
Apr 8, 2025	28.15	28.15	28.45	28.45	26.78	26.78	27.02	27.02	-1.92%	123,700
Apr 7, 2025	27.40	27.40	29.03	29.03	26.76	26.76	27.55	27.55	-3.06%	179,900
Apr 4, 2025	30.00	30.00	30.01	30.01	28.08	28.08	28.42	28.42	-5.77%	211,700
Apr 3, 2025	30.65	30.65	31.24	31.24	30.06	30.06	30.16	30.16	-4.50%	110,235
Apr 2, 2025	31.12	31.12	31.62	31.62	31.08	31.08	31.58	31.58	0.35%	70,049
Apr 1, 2025	31.25	31.25	31.74	31.74	30.99	30.99	31.47	31.47	0.29%	84,843
Mar 31, 2025	31.39	31.39	31.58	31.58	30.89	30.89	31.38	31.38	-0.38%	194,600
Mar 28, 2025	31.65	31.65	31.78	31.78	31.33	31.33	31.50	31.50	-0.47%	90,117
Mar 27, 2025	31.11	31.11	31.66	31.66	31.06	31.06	31.65	31.65	2.43%	87,614
Mar 26, 2025	30.84	30.84	31.04	31.04	30.62	30.62	30.90	30.90	0.19%	63,700
Mar 25, 2025	31.25	31.25	31.41	31.41	30.74	30.74	30.84	30.84	-0.71%	65,800
Mar 24, 2025	30.80	30.80	31.10	31.10	30.63	30.63	31.06	31.06	1.34%	76,700
Mar 21, 2025	30.62	30.62	30.88	30.88	30.25	30.25	30.65	30.65	-0.65%	319,600
Mar 20, 2025	30.95	30.95	31.35	31.35	30.74	30.74	30.85	30.85	-0.32%	60,500
Mar 19, 2025	30.51	30.51	31.12	31.12	30.33	30.33	30.95	30.95	1.21%	95,100
Mar 18, 2025	30.80	30.80	30.80	30.80	30.37	30.37	30.58	30.58	-0.84%	65,100
Mar 17, 2025	30.63	30.63	31.02	31.02	30.59	30.59	30.84	30.84	1.05%	55,000
Mar 14, 2025	30.20	30.20	30.67	30.67	30.20	30.20	30.52	30.52	1.46%	118,000
Mar 13, 2025	30.55	30.55	30.71	30.71	30.04	30.04	30.08	30.08	-1.57%	79,800
Mar 12, 2025	30.63	30.63	30.88	30.88	30.07	30.07	30.56	30.56	0.16%	100,000
Mar 11, 2025	30.37	30.37	30.64	30.64	30.09	30.09	30.51	30.51	0.43%	79,130
Mar 10, 2025	31.24	31.24	31.54	31.54	30.37	30.37	30.38	30.38	-3.68%	120,800
Mar 7, 2025	31.39	31.39	31.77	31.77	31.00	31.00	31.54	31.54	0.48%	70,100
Mar 6, 2025	31.75	31.75	32.12	32.12	31.27	31.27	31.39	31.39	-2.12%	94,700
Mar 5, 2025	32.00	32.00	32.48	32.48	31.81	31.81	32.07	32.07	0.00%	60,200
Mar 4, 2025	32.42	32.42	32.63	32.63	32.02	32.02	32.07	32.07	-1.14%	122,800
Mar 3, 2025	32.32	32.32	32.85	32.85	32.24	32.24	32.44	32.44	0.00%	77,700
Feb 28, 2025	31.86	31.86	32.48	32.48	31.75	31.75	32.44	32.44	2.24%	92,607
Feb 27, 2025	31.59	31.59	32.10	32.10	31.49	31.49	31.73	31.73	-0.13%	68,800
Feb 26, 2025	31.95	31.95	32.18	32.18	31.70	31.70	31.77	31.77	-0.66%	48,507
Feb 25, 2025	31.71	31.71	32.13	32.13	31.52	31.52	31.98	31.98	1.04%	65,300
Feb 24, 2025	31.80	31.80	32.31	32.31	31.64	31.64	31.65	31.65	-0.47%	56,700
Feb 21, 2025	33.02	33.02	33.02	33.02	31.39	31.39	31.80	31.80	-2.54%	238,726
Feb 20, 2025	33.09	33.09	33.63	33.63	32.47	32.47	32.63	32.63	-2.10%	98,200
Feb 19, 2025	33.80	33.80	34.38	34.38	33.28	33.28	33.33	33.33	0.24%	322,712
Feb 18, 2025	32.17	32.17	33.30	33.30	32.05	32.05	33.25	33.25	3.58%	276,900
Feb 14, 2025	31.96	31.96	32.28	32.28	31.88	31.88	32.10	32.10	0.50%	75,300
Feb 13, 2025	31.05	31.05	32.09	32.09	30.84	30.84	31.94	31.94	2.87%	80,400
Feb 12, 2025	31.00	31.00	31.20	31.20	30.69	30.69	31.05	31.05	-0.26%	146,503
Feb 11, 2025	31.30	31.30	31.63	31.63	31.01	31.01	31.13	31.13	-1.55%	76,500
Feb 10, 2025	31.83	31.83	32.08	32.08	31.54	31.54	31.62	31.62	-0.82%	160,940
Feb 7, 2025	32.00	32.00	32.07	32.07	31.36	31.36	31.88	31.88	-0.09%	63,222
Feb 6, 2025	31.93	31.93	32.03	32.03	31.63	31.63	31.91	31.91	-0.03%	191,900
Feb 5, 2025	32.00	32.00	33.00	33.00	31.85	31.85	31.92	31.92	-0.03%	264,200
Feb 4, 2025	31.41	31.41	32.16	32.16	31.35	31.35	31.93	31.93	1.11%	240,400