Realty Income Corporation
53.17
0.70 (1.33%)
At close: Jan 14, 2025, 3:59 PM
53.30
0.24%
Pre-market Jan 15, 2025, 07:02 AM EST

O Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 52.54 53.36 52.45 53.15 0.68 1.30% 4,270,059
Jan 13, 2025 51.75 52.53 51.60 52.47 0.80 1.55% 5,172,748
Jan 10, 2025 52.01 52.24 51.64 51.67 -0.84 -1.60% 5,852,120
Jan 8, 2025 52.54 52.54 51.95 52.51 0.00 0.00% 4,727,817
Jan 7, 2025 52.85 53.58 52.41 52.51 -0.22 -0.42% 4,908,545
Jan 6, 2025 53.21 53.28 52.47 52.73 -0.55 -1.03% 6,850,034
Jan 3, 2025 52.64 53.31 52.54 53.28 0.68 1.29% 4,076,272
Jan 2, 2025 53.26 53.35 52.40 52.60 -0.81 -1.52% 4,991,100
Dec 31, 2024 52.96 53.48 52.87 53.41 0.68 1.29% 5,643,315
Dec 30, 2024 52.56 52.86 52.20 52.73 0.07 0.13% 5,695,300
Dec 27, 2024 52.93 53.48 52.47 52.66 -0.41 -0.77% 5,373,900
Dec 26, 2024 53.11 53.39 52.89 53.07 -0.17 -0.32% 7,391,190
Dec 24, 2024 52.88 53.24 52.67 53.24 0.24 0.45% 2,585,016
Dec 23, 2024 52.70 53.07 52.44 53.00 0.21 0.40% 5,474,900
Dec 20, 2024 52.00 53.56 52.00 52.79 1.03 1.99% 14,467,200
Dec 19, 2024 53.17 53.51 51.74 51.76 -1.05 -1.99% 7,959,006
Dec 18, 2024 54.30 54.82 52.78 52.81 -1.71 -3.14% 7,659,414
Dec 17, 2024 54.41 55.15 54.14 54.52 -0.06 -0.11% 4,951,728
Dec 16, 2024 55.00 55.47 54.52 54.58 -0.76 -1.37% 5,671,632
Dec 13, 2024 55.00 55.51 54.77 55.34 0.20 0.36% 3,899,139
Dec 12, 2024 55.17 55.88 55.06 55.14 -0.18 -0.33% 3,885,200
Dec 11, 2024 55.67 55.98 55.17 55.32 -0.46 -0.82% 6,634,600
Dec 10, 2024 56.25 56.32 55.69 55.78 -0.70 -1.24% 5,089,600
Dec 9, 2024 56.10 56.68 55.77 56.48 0.31 0.55% 3,946,838
Dec 6, 2024 56.06 56.36 55.95 56.17 0.11 0.20% 3,112,200
Dec 5, 2024 55.97 56.17 55.68 56.06 -0.11 -0.20% 3,790,633
Dec 4, 2024 56.35 56.57 55.94 56.17 0.14 0.25% 4,011,300
Dec 3, 2024 56.90 56.94 56.00 56.03 -0.66 -1.16% 4,856,200
Dec 2, 2024 57.57 57.67 56.41 56.69 -1.20 -2.07% 5,053,000
Nov 29, 2024 58.50 58.65 57.79 57.89 -0.43 -0.74% 3,486,234
Nov 27, 2024 58.14 58.79 58.13 58.32 0.57 0.99% 3,016,136
Nov 26, 2024 57.39 57.84 57.08 57.75 0.30 0.52% 3,038,900
Nov 25, 2024 57.50 57.72 57.17 57.45 0.00 0.00% 6,793,304
Nov 22, 2024 57.65 57.88 57.30 57.45 0.06 0.10% 3,277,844
Nov 21, 2024 56.72 57.51 56.56 57.39 0.51 0.90% 2,953,103
Nov 20, 2024 56.92 57.27 56.63 56.88 -0.30 -0.52% 4,131,316
Nov 19, 2024 56.72 57.33 56.32 57.18 0.41 0.72% 3,365,143
Nov 18, 2024 56.14 56.89 55.97 56.77 0.23 0.41% 4,209,643
Nov 15, 2024 56.08 56.62 55.95 56.54 0.47 0.84% 7,984,900
Nov 14, 2024 56.84 56.84 55.88 56.07 -0.83 -1.46% 5,115,128
Nov 13, 2024 57.45 57.59 56.62 56.90 -0.12 -0.21% 3,792,000
Nov 12, 2024 57.40 57.65 56.98 57.02 -0.63 -1.09% 3,675,500
Nov 11, 2024 57.52 58.65 57.48 57.65 0.14 0.24% 5,228,116
Nov 8, 2024 56.80 57.71 56.70 57.51 1.13 2.00% 5,576,600
Nov 7, 2024 57.27 57.33 56.26 56.38 -0.62 -1.09% 7,303,147
Nov 6, 2024 58.24 58.24 56.00 57.00 -1.82 -3.09% 11,418,200
Nov 5, 2024 59.00 59.01 57.92 58.82 -0.47 -0.79% 5,515,400
Nov 4, 2024 58.99 60.05 58.91 59.29 0.41 0.70% 4,691,600
Nov 1, 2024 59.41 59.83 58.82 58.88 -0.49 -0.83% 4,615,704
Oct 31, 2024 60.25 60.40 59.32 59.37 -1.11 -1.84% 9,170,600

Create Price Alert on O

Your price alert will notify you when the stock price is above 53.17.

Add to Watchlist