Realty Income Corporation (O)
56.16
-0.40 (-0.71%)
At close: Mar 27, 2025, 3:59 PM
56.35
0.33%
Pre-market: Mar 28, 2025, 06:40 AM EDT
O Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 56.47 | 56.93 | 56.10 | 56.16 | -0.40 | -0.71% | 4,482,802 |
| Mar 26, 2025 | 55.80 | 56.72 | 55.72 | 56.56 | 0.91 | 1.64% | 4,475,515 |
| Mar 25, 2025 | 56.33 | 56.45 | 55.51 | 55.65 | -0.63 | -1.12% | 6,720,638 |
| Mar 24, 2025 | 55.90 | 56.46 | 55.75 | 56.28 | 0.48 | 0.86% | 4,699,400 |
| Mar 21, 2025 | 56.27 | 56.33 | 55.57 | 55.80 | -0.66 | -1.17% | 10,839,500 |
| Mar 20, 2025 | 56.62 | 56.66 | 56.10 | 56.46 | 0.02 | 0.04% | 5,079,410 |
| Mar 19, 2025 | 56.96 | 57.03 | 56.28 | 56.44 | -0.52 | -0.91% | 6,039,805 |
| Mar 18, 2025 | 56.99 | 57.18 | 56.61 | 56.96 | -0.02 | -0.04% | 3,708,713 |
| Mar 17, 2025 | 56.95 | 57.37 | 56.81 | 56.98 | 0.29 | 0.51% | 3,837,229 |
| Mar 14, 2025 | 55.97 | 56.82 | 55.86 | 56.69 | 0.83 | 1.49% | 6,367,747 |
| Mar 13, 2025 | 56.50 | 57.45 | 55.80 | 55.86 | -0.51 | -0.90% | 5,824,100 |
| Mar 12, 2025 | 56.50 | 56.72 | 55.88 | 56.37 | -0.34 | -0.60% | 7,062,100 |
| Mar 11, 2025 | 58.50 | 58.77 | 56.23 | 56.71 | -1.78 | -3.04% | 7,482,500 |
| Mar 10, 2025 | 58.75 | 60.39 | 58.22 | 58.49 | 0.01 | 0.02% | 7,584,019 |
| Mar 7, 2025 | 57.47 | 59.02 | 57.43 | 58.48 | 1.15 | 2.01% | 6,256,800 |
| Mar 6, 2025 | 57.86 | 58.27 | 56.73 | 57.33 | -0.78 | -1.34% | 7,126,649 |
| Mar 5, 2025 | 57.34 | 58.26 | 57.09 | 58.11 | 0.35 | 0.61% | 5,369,045 |
| Mar 4, 2025 | 57.70 | 58.53 | 57.70 | 57.76 | 0.21 | 0.36% | 8,280,700 |
| Mar 3, 2025 | 56.68 | 57.64 | 56.63 | 57.55 | 0.52 | 0.91% | 5,859,826 |
| Feb 28, 2025 | 56.84 | 57.25 | 56.66 | 57.03 | 0.46 | 0.81% | 7,520,400 |
| Feb 27, 2025 | 56.07 | 56.83 | 56.05 | 56.57 | 0.47 | 0.84% | 5,082,147 |
| Feb 26, 2025 | 56.16 | 56.91 | 55.90 | 56.10 | -0.14 | -0.25% | 6,078,300 |
| Feb 25, 2025 | 55.69 | 56.46 | 54.13 | 56.24 | -1.07 | -1.87% | 9,778,000 |
| Feb 24, 2025 | 56.74 | 57.56 | 56.66 | 57.31 | 0.22 | 0.39% | 5,309,300 |
| Feb 21, 2025 | 56.72 | 57.33 | 56.63 | 57.09 | 0.57 | 1.01% | 7,387,242 |
| Feb 20, 2025 | 55.67 | 56.70 | 55.67 | 56.52 | 0.85 | 1.53% | 5,226,100 |
| Feb 19, 2025 | 55.05 | 55.88 | 55.00 | 55.67 | 0.44 | 0.80% | 4,123,507 |
| Feb 18, 2025 | 54.35 | 55.24 | 54.23 | 55.23 | 0.74 | 1.36% | 3,811,538 |
| Feb 14, 2025 | 55.08 | 55.43 | 54.47 | 54.49 | -0.43 | -0.78% | 3,721,331 |
| Feb 13, 2025 | 54.12 | 55.00 | 53.93 | 54.92 | 0.85 | 1.57% | 4,129,722 |
| Feb 12, 2025 | 53.66 | 54.15 | 53.30 | 54.07 | -0.31 | -0.57% | 4,310,000 |
| Feb 11, 2025 | 53.99 | 54.58 | 53.80 | 54.38 | 0.42 | 0.78% | 3,893,200 |
| Feb 10, 2025 | 54.05 | 54.37 | 53.59 | 53.96 | -0.16 | -0.30% | 3,831,239 |
| Feb 7, 2025 | 54.18 | 54.35 | 53.87 | 54.12 | -0.17 | -0.31% | 4,544,545 |
| Feb 6, 2025 | 54.62 | 54.70 | 54.02 | 54.29 | -0.14 | -0.26% | 4,367,303 |
| Feb 5, 2025 | 54.59 | 54.73 | 54.05 | 54.43 | 0.40 | 0.74% | 4,581,700 |
| Feb 4, 2025 | 54.29 | 54.44 | 53.85 | 54.03 | -0.46 | -0.84% | 3,700,800 |
| Feb 3, 2025 | 53.90 | 54.75 | 53.61 | 54.49 | -0.15 | -0.27% | 4,324,235 |
| Jan 31, 2025 | 54.09 | 55.08 | 54.03 | 54.64 | 0.32 | 0.59% | 6,777,500 |
| Jan 30, 2025 | 54.70 | 54.84 | 53.78 | 54.32 | 0.26 | 0.48% | 4,277,800 |
| Jan 29, 2025 | 55.09 | 55.17 | 53.89 | 54.06 | -0.92 | -1.67% | 3,510,727 |
| Jan 28, 2025 | 55.63 | 55.92 | 54.89 | 54.98 | -1.02 | -1.82% | 3,694,700 |
| Jan 27, 2025 | 55.10 | 56.15 | 54.91 | 56.00 | 1.66 | 3.05% | 6,102,700 |
| Jan 24, 2025 | 54.05 | 54.57 | 53.89 | 54.34 | 0.21 | 0.39% | 3,359,200 |
| Jan 23, 2025 | 54.08 | 54.24 | 53.53 | 54.13 | 0.17 | 0.32% | 3,785,600 |
| Jan 22, 2025 | 54.86 | 54.95 | 53.93 | 53.96 | -1.30 | -2.35% | 4,950,005 |
| Jan 21, 2025 | 54.73 | 55.49 | 54.66 | 55.26 | 0.64 | 1.17% | 5,732,438 |
| Jan 17, 2025 | 54.65 | 55.11 | 54.46 | 54.62 | 0.04 | 0.07% | 5,345,400 |
| Jan 16, 2025 | 53.19 | 54.63 | 53.10 | 54.58 | 1.41 | 2.65% | 4,332,035 |
| Jan 15, 2025 | 54.38 | 54.40 | 53.04 | 53.17 | 0.02 | 0.04% | 4,978,005 |