Peakstone Realty Trust (PKST)
NYSE: PKST
· Real-Time Price · USD
13.23
-0.40 (-2.93%)
At close: Sep 24, 2025, 3:59 PM
13.22
-0.08%
After-hours: Sep 24, 2025, 06:17 PM EDT
PKST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.54 | 13.69 | 13.20 | 13.22 | 13.22 | -3.01% | 114,780 |
| Sep 23, 2025 | 13.67 | 13.88 | 13.58 | 13.63 | 13.63 | -0.58% | 152,000 |
| Sep 22, 2025 | 13.62 | 13.75 | 13.47 | 13.71 | 13.71 | 0.22% | 119,804 |
| Sep 19, 2025 | 13.90 | 13.95 | 13.58 | 13.68 | 13.68 | -1.23% | 783,801 |
| Sep 18, 2025 | 13.43 | 13.97 | 13.43 | 13.85 | 13.85 | 3.13% | 165,000 |
| Sep 17, 2025 | 13.50 | 13.84 | 13.25 | 13.43 | 13.43 | -0.52% | 153,623 |
| Sep 16, 2025 | 13.44 | 13.62 | 13.25 | 13.50 | 13.50 | -0.22% | 151,900 |
| Sep 15, 2025 | 14.18 | 14.18 | 13.42 | 13.53 | 13.53 | -4.11% | 202,900 |
| Sep 12, 2025 | 13.60 | 14.13 | 13.52 | 14.11 | 14.11 | 2.62% | 183,740 |
| Sep 11, 2025 | 13.15 | 13.81 | 13.12 | 13.75 | 13.75 | 4.32% | 162,108 |
| Sep 10, 2025 | 13.41 | 13.41 | 13.12 | 13.18 | 13.18 | -1.72% | 151,528 |
| Sep 9, 2025 | 13.34 | 13.54 | 13.10 | 13.41 | 13.41 | -0.15% | 142,039 |
| Sep 8, 2025 | 13.59 | 13.60 | 13.27 | 13.43 | 13.43 | -1.18% | 154,100 |
| Sep 5, 2025 | 13.66 | 13.67 | 13.36 | 13.59 | 13.59 | 0.37% | 140,539 |
| Sep 4, 2025 | 13.67 | 13.81 | 13.42 | 13.54 | 13.54 | -0.15% | 150,843 |
| Sep 3, 2025 | 13.26 | 14.00 | 13.21 | 13.56 | 13.56 | 8.22% | 312,800 |
| Sep 2, 2025 | 12.58 | 12.84 | 12.46 | 12.53 | 12.53 | -1.49% | 147,840 |
| Aug 29, 2025 | 12.77 | 12.77 | 12.51 | 12.72 | 12.72 | -0.31% | 155,600 |
| Aug 28, 2025 | 12.60 | 12.80 | 12.52 | 12.76 | 12.76 | 1.27% | 131,647 |
| Aug 27, 2025 | 12.65 | 12.95 | 12.57 | 12.60 | 12.60 | -0.40% | 97,100 |