5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
-3.43%
1 YEAR PERFORMANCE
+26.69%
Net Lease Office Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.63 | $30.56 (-0.23%) | $30.88 | $30.07 | 99,959 | $452.37 M |
| 03/11/2025 | $30.37 | $30.51 (0.46%) | $30.64 | $30.09 | 79,130 | $451.63 M |
| 03/10/2025 | $31.24 | $30.38 (-2.75%) | $31.54 | $30.37 | 120,800 | $449.71 M |
| 03/07/2025 | $31.39 | $31.54 (0.48%) | $31.77 | $31.00 | 70,100 | $466.88 M |
| 03/06/2025 | $31.75 | $31.39 (-1.13%) | $32.12 | $31.27 | 94,700 | $464.66 M |
| 03/05/2025 | $32.00 | $32.07 (0.22%) | $32.48 | $31.81 | 60,200 | $474.72 M |
| 03/04/2025 | $32.42 | $32.07 (-1.08%) | $32.63 | $32.02 | 122,800 | $474.72 M |
| 03/03/2025 | $32.32 | $32.44 (0.37%) | $32.85 | $32.24 | 77,700 | $480.20 M |
| 02/28/2025 | $31.86 | $32.44 (1.82%) | $32.48 | $31.75 | 92,607 | $480.20 M |
| 02/27/2025 | $31.59 | $31.73 (0.44%) | $32.10 | $31.49 | 68,800 | $469.69 M |
| 02/26/2025 | $31.95 | $31.77 (-0.56%) | $32.18 | $31.70 | 48,507 | $470.28 M |
| 02/25/2025 | $31.71 | $31.98 (0.85%) | $32.13 | $31.52 | 65,300 | $473.39 M |
| 02/24/2025 | $31.80 | $31.65 (-0.47%) | $32.31 | $31.64 | 56,700 | $468.51 M |
| 02/21/2025 | $33.02 | $31.80 (-3.69%) | $33.02 | $31.39 | 238,726 | $470.16 M |
| 02/20/2025 | $33.09 | $32.63 (-1.39%) | $33.63 | $32.47 | 98,200 | $482.44 M |
| 02/19/2025 | $33.80 | $33.33 (-1.39%) | $34.38 | $33.28 | 322,712 | $492.78 M |
| 02/18/2025 | $32.17 | $33.25 (3.36%) | $33.30 | $32.05 | 276,900 | $491.60 M |
| 02/14/2025 | $31.96 | $32.10 (0.44%) | $32.28 | $31.88 | 75,300 | $474.60 M |
| 02/13/2025 | $31.05 | $31.94 (2.87%) | $32.09 | $30.84 | 80,400 | $472.23 M |
| 02/12/2025 | $31.00 | $31.05 (0.16%) | $31.20 | $30.69 | 146,503 | $459.07 M |
| 02/11/2025 | $31.30 | $31.13 (-0.54%) | $31.63 | $31.01 | 76,500 | $460.26 M |
| 02/10/2025 | $31.83 | $31.62 (-0.66%) | $32.08 | $31.54 | 160,940 | $467.50 M |
| 02/07/2025 | $32.00 | $31.88 (-0.38%) | $32.07 | $31.36 | 63,222 | $471.35 M |
| 02/06/2025 | $31.93 | $31.91 (-0.06%) | $32.03 | $31.63 | 191,900 | $471.79 M |
| 02/05/2025 | $32.00 | $31.92 (-0.25%) | $33.00 | $31.85 | 264,200 | $471.94 M |
| 02/04/2025 | $31.41 | $31.93 (1.66%) | $32.16 | $31.35 | 240,400 | $472.09 M |
| 02/03/2025 | $31.64 | $31.58 (-0.19%) | $31.83 | $31.36 | 60,700 | $466.91 M |
| 01/31/2025 | $32.02 | $31.92 (-0.31%) | $32.27 | $31.73 | 150,700 | $471.94 M |
| 01/30/2025 | $31.50 | $32.02 (1.65%) | $32.19 | $31.50 | 168,100 | $473.42 M |
| 01/29/2025 | $31.98 | $31.46 (-1.63%) | $32.23 | $31.25 | 94,645 | $465.14 M |
| 01/28/2025 | $31.82 | $31.94 (0.38%) | $32.15 | $31.78 | 178,900 | $472.23 M |
| 01/27/2025 | $31.30 | $31.88 (1.85%) | $31.93 | $31.19 | 170,600 | $471.35 M |
| 01/24/2025 | $31.15 | $31.19 (0.13%) | $31.53 | $31.08 | 89,600 | $461.14 M |
| 01/23/2025 | $31.40 | $31.25 (-0.48%) | $31.60 | $30.68 | 270,731 | $462.03 M |
| 01/22/2025 | $31.93 | $31.62 (-0.97%) | $32.09 | $31.42 | 138,816 | $467.50 M |
| 01/21/2025 | $32.05 | $32.20 (0.47%) | $32.40 | $31.83 | 211,030 | $476.08 M |
| 01/17/2025 | $32.33 | $31.69 (-1.98%) | $32.33 | $31.03 | 266,400 | $468.54 M |
| 01/16/2025 | $32.67 | $31.96 (-2.17%) | $32.70 | $31.44 | 122,000 | $472.53 M |
| 01/15/2025 | $32.16 | $32.73 (1.77%) | $32.88 | $31.60 | 325,400 | $483.91 M |
| 01/14/2025 | $30.20 | $31.58 (4.57%) | $31.59 | $30.14 | 333,400 | $466.91 M |
| 01/13/2025 | $29.30 | $30.17 (2.97%) | $30.40 | $29.29 | 1.03 M | $446.06 M |
| 01/10/2025 | $28.86 | $29.30 (1.52%) | $30.21 | $28.54 | 220,701 | $433.20 M |
| 01/08/2025 | $29.19 | $29.00 (-0.65%) | $29.50 | $28.64 | 268,103 | $428.77 M |
| 01/07/2025 | $30.19 | $29.50 (-2.29%) | $30.40 | $29.29 | 129,600 | $436.16 M |
| 01/06/2025 | $30.84 | $30.14 (-2.27%) | $31.00 | $30.12 | 81,400 | $445.62 M |
| 01/03/2025 | $30.55 | $30.90 (1.15%) | $31.15 | $30.40 | 51,700 | $456.86 M |
| 01/02/2025 | $31.41 | $30.47 (-2.99%) | $31.41 | $30.23 | 85,500 | $450.50 M |
| 12/31/2024 | $31.08 | $31.21 (0.42%) | $31.44 | $30.67 | 217,443 | $461.44 M |
| 12/30/2024 | $30.61 | $31.08 (1.54%) | $31.21 | $30.29 | 68,011 | $459.52 M |
| 12/27/2024 | $31.16 | $30.81 (-1.12%) | $31.29 | $30.41 | 56,319 | $455.53 M |
| 12/26/2024 | $30.80 | $31.42 (2.01%) | $31.48 | $30.77 | 51,600 | $464.55 M |
| 12/24/2024 | $30.45 | $30.89 (1.44%) | $30.94 | $30.45 | 28,524 | $456.71 M |
| 12/23/2024 | $30.82 | $30.71 (-0.36%) | $31.11 | $30.49 | 45,445 | $454.05 M |
| 12/20/2024 | $30.52 | $30.92 (1.31%) | $31.43 | $30.44 | 133,403 | $457.15 M |
| 12/19/2024 | $31.34 | $30.69 (-2.07%) | $31.82 | $30.63 | 87,500 | $453.75 M |
| 12/18/2024 | $32.46 | $31.17 (-3.97%) | $32.93 | $30.99 | 93,110 | $460.85 M |
| 12/17/2024 | $32.40 | $32.41 (0.03%) | $32.46 | $32.00 | 46,400 | $479.18 M |
| 12/16/2024 | $31.98 | $32.43 (1.41%) | $32.85 | $31.98 | 50,302 | $479.48 M |
| 12/13/2024 | $32.00 | $32.13 (0.41%) | $32.28 | $31.75 | 31,900 | $475.04 M |
| 12/12/2024 | $32.10 | $32.15 (0.16%) | $32.67 | $32.10 | 35,713 | $475.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
