Peakstone Realty Trust (PKST)
NYSE: PKST
· Real-Time Price · USD
13.54
-0.02 (-0.15%)
At close: Sep 04, 2025, 3:59 PM
13.54
0.00%
After-hours: Sep 04, 2025, 05:05 PM EDT
PKST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.26 | 14.00 | 13.21 | 13.56 | 13.56 | 8.22% | 312,799 |
| 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 |
| Aug 26, 2025 | 12.68 | 12.81 | 12.42 | 12.65 | 12.65 | -0.32% | 133,900 |
| Aug 25, 2025 | 12.79 | 12.79 | 12.51 | 12.69 | 12.69 | -0.78% | 94,200 |
| Aug 22, 2025 | 12.47 | 12.95 | 12.37 | 12.79 | 12.79 | 3.06% | 139,513 |
| Aug 21, 2025 | 12.51 | 12.67 | 12.38 | 12.41 | 12.41 | -1.19% | 112,226 |
| Aug 20, 2025 | 12.60 | 12.72 | 12.40 | 12.56 | 12.56 | -0.08% | 98,514 |
| Aug 19, 2025 | 12.46 | 12.73 | 12.24 | 12.57 | 12.57 | 0.64% | 183,614 |
| Aug 18, 2025 | 12.21 | 12.54 | 12.16 | 12.49 | 12.49 | 2.04% | 240,000 |
| Aug 15, 2025 | 12.25 | 12.31 | 12.14 | 12.24 | 12.24 | 0.49% | 108,200 |
| Aug 14, 2025 | 12.23 | 12.40 | 12.10 | 12.18 | 12.18 | -1.46% | 154,800 |
| Aug 13, 2025 | 12.08 | 12.60 | 12.00 | 12.36 | 12.36 | 2.83% | 132,600 |
| Aug 12, 2025 | 11.83 | 12.05 | 11.56 | 12.02 | 12.02 | 1.43% | 267,454 |
| Aug 11, 2025 | 12.08 | 12.16 | 11.62 | 11.85 | 11.85 | -1.90% | 497,200 |
| Aug 8, 2025 | 12.21 | 12.96 | 11.50 | 12.08 | 12.08 | -12.59% | 924,800 |
| Aug 7, 2025 | 14.02 | 14.08 | 13.69 | 13.82 | 13.82 | -1.07% | 96,500 |
| Aug 6, 2025 | 13.83 | 14.15 | 13.70 | 13.97 | 13.97 | 0.36% | 119,716 |