Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,300.86 +7.93 (+0.24%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,086.10 +627.11 (+0.99%) CMC Crypto 200
1,333.95 +56.97 (+4.46%)
Peakstone Realty Trust (PKST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.41 | 14.68 | 13.66 | 13.87 | 13.87 | 114,226 |
| 02 May 2024 | 14.07 | 14.20 | 13.75 | 13.99 | 13.99 | 163,300 |
| 01 May 2024 | 13.95 | 14.20 | 13.64 | 13.81 | 13.81 | 83,800 |
| 30 Apr 2024 | 14.23 | 14.42 | 13.96 | 13.97 | 13.97 | 106,100 |
| 29 Apr 2024 | 13.97 | 14.63 | 13.97 | 14.44 | 14.44 | 105,400 |
| 26 Apr 2024 | 14.39 | 14.69 | 13.85 | 13.88 | 13.88 | 119,500 |
| 25 Apr 2024 | 14.45 | 14.45 | 13.89 | 14.35 | 14.35 | 147,600 |
| 24 Apr 2024 | 13.72 | 14.85 | 13.72 | 14.74 | 14.74 | 166,200 |
| 23 Apr 2024 | 13.30 | 14.45 | 13.30 | 13.86 | 13.86 | 132,200 |
| 22 Apr 2024 | 12.95 | 13.63 | 12.95 | 13.35 | 13.35 | 150,200 |
| 19 Apr 2024 | 12.26 | 12.90 | 12.10 | 12.88 | 12.88 | 182,100 |
| 18 Apr 2024 | 12.33 | 12.58 | 12.12 | 12.33 | 12.33 | 229,100 |
| 17 Apr 2024 | 12.84 | 13.13 | 12.27 | 12.29 | 12.29 | 132,900 |
| 16 Apr 2024 | 13.08 | 13.20 | 12.74 | 12.77 | 12.77 | 136,400 |
| 15 Apr 2024 | 13.75 | 13.86 | 13.28 | 13.36 | 13.36 | 112,300 |
| 12 Apr 2024 | 13.89 | 14.08 | 13.53 | 13.77 | 13.77 | 114,500 |
| 11 Apr 2024 | 14.47 | 14.56 | 13.86 | 14.20 | 14.20 | 119,400 |
| 10 Apr 2024 | 15.08 | 15.17 | 14.29 | 14.42 | 14.42 | 152,300 |
| 09 Apr 2024 | 15.12 | 16.06 | 15.12 | 15.88 | 15.88 | 121,300 |
| 08 Apr 2024 | 15.07 | 15.56 | 14.74 | 15.02 | 15.02 | 110,600 |
| 05 Apr 2024 | 14.97 | 15.82 | 14.63 | 14.97 | 14.97 | 121,300 |
| 04 Apr 2024 | 14.69 | 15.30 | 14.46 | 15.11 | 15.11 | 150,900 |
| 03 Apr 2024 | 14.64 | 15.20 | 14.28 | 14.42 | 14.42 | 92,300 |
| 02 Apr 2024 | 15.04 | 15.59 | 14.73 | 14.84 | 14.84 | 122,900 |
| 01 Apr 2024 | 16.06 | 16.06 | 15.18 | 15.37 | 15.37 | 140,400 |
| 28 Mar 2024 | 16.21 | 16.86 | 15.74 | 16.13 | 16.13 | 155,400 |
| 27 Mar 2024 | 15.49 | 16.27 | 15.01 | 16.24 | 16.24 | 186,500 |
| 27 Mar 2024 | 0.225 Dividend | |||||
| 26 Mar 2024 | 16.34 | 16.75 | 15.50 | 15.53 | 15.30 | 177,600 |
| 25 Mar 2024 | 16.27 | 16.57 | 16.07 | 16.21 | 15.98 | 117,800 |
| 22 Mar 2024 | 16.55 | 16.77 | 15.86 | 16.22 | 15.99 | 176,100 |
| 21 Mar 2024 | 15.83 | 16.76 | 15.59 | 16.64 | 16.40 | 157,400 |
| 20 Mar 2024 | 14.90 | 15.89 | 14.76 | 15.86 | 15.63 | 140,000 |
| 19 Mar 2024 | 15.20 | 15.44 | 14.93 | 15.01 | 14.79 | 117,600 |
| 18 Mar 2024 | 15.06 | 15.61 | 14.96 | 15.27 | 15.05 | 135,500 |
| 15 Mar 2024 | 14.77 | 15.40 | 14.48 | 15.06 | 14.84 | 665,400 |
| 14 Mar 2024 | 15.38 | 15.76 | 14.47 | 14.84 | 14.62 | 128,600 |
| 13 Mar 2024 | 15.72 | 16.25 | 15.28 | 15.47 | 15.25 | 101,300 |
| 12 Mar 2024 | 15.84 | 16.18 | 15.50 | 15.80 | 15.57 | 116,400 |
| 11 Mar 2024 | 15.47 | 16.05 | 15.23 | 15.82 | 15.59 | 91,900 |
| 08 Mar 2024 | 15.49 | 16.19 | 15.27 | 15.75 | 15.52 | 218,400 |
| 07 Mar 2024 | 14.74 | 15.37 | 14.65 | 15.23 | 15.01 | 203,200 |
| 06 Mar 2024 | 14.38 | 14.66 | 14.23 | 14.64 | 14.43 | 128,100 |
| 05 Mar 2024 | 13.73 | 15.25 | 13.73 | 14.21 | 14.00 | 191,100 |
| 04 Mar 2024 | 13.68 | 14.26 | 13.68 | 13.96 | 13.76 | 170,200 |
| 01 Mar 2024 | 13.81 | 14.14 | 13.50 | 13.64 | 13.44 | 113,000 |
| 29 Feb 2024 | 13.98 | 14.25 | 13.50 | 13.77 | 13.57 | 191,700 |
| 28 Feb 2024 | 14.02 | 14.29 | 13.54 | 13.61 | 13.41 | 100,500 |
| 27 Feb 2024 | 13.50 | 14.49 | 13.50 | 14.32 | 14.11 | 135,900 |
| 26 Feb 2024 | 14.11 | 14.11 | 13.22 | 13.27 | 13.08 | 172,900 |
| 23 Feb 2024 | 13.48 | 14.71 | 13.25 | 14.16 | 13.95 | 153,900 |
| 22 Feb 2024 | 13.74 | 14.01 | 13.53 | 13.77 | 13.57 | 167,200 |
| 21 Feb 2024 | 13.61 | 13.94 | 13.55 | 13.76 | 13.56 | 145,300 |
| 20 Feb 2024 | 14.28 | 14.46 | 13.80 | 13.86 | 13.66 | 262,700 |
| 16 Feb 2024 | 15.05 | 15.40 | 14.53 | 14.66 | 14.45 | 119,200 |
| 15 Feb 2024 | 14.41 | 15.35 | 14.41 | 15.32 | 15.10 | 142,400 |
| 14 Feb 2024 | 14.47 | 14.59 | 13.79 | 14.20 | 13.99 | 171,900 |
| 13 Feb 2024 | 15.08 | 15.17 | 14.15 | 14.32 | 14.11 | 329,000 |
| 12 Feb 2024 | 15.45 | 16.50 | 15.22 | 15.93 | 15.70 | 165,800 |
| 09 Feb 2024 | 14.99 | 15.55 | 14.83 | 15.40 | 15.18 | 137,600 |
| 08 Feb 2024 | 14.21 | 15.06 | 14.06 | 15.00 | 14.78 | 146,600 |
| 07 Feb 2024 | 14.25 | 14.26 | 13.86 | 14.25 | 14.04 | 184,900 |
| 06 Feb 2024 | 14.24 | 14.85 | 14.21 | 14.32 | 14.11 | 161,800 |
| 05 Feb 2024 | 14.06 | 14.35 | 13.68 | 14.26 | 14.05 | 150,800 |
| 02 Feb 2024 | 14.42 | 14.75 | 14.03 | 14.38 | 14.17 | 164,500 |
| 01 Feb 2024 | 14.40 | 14.87 | 13.93 | 14.80 | 14.59 | 236,400 |
| 31 Jan 2024 | 15.08 | 15.28 | 14.41 | 14.48 | 14.27 | 229,700 |
| 30 Jan 2024 | 15.38 | 15.42 | 15.05 | 15.16 | 14.94 | 174,400 |
| 29 Jan 2024 | 15.67 | 15.85 | 15.10 | 15.64 | 15.41 | 168,200 |
| 26 Jan 2024 | 16.02 | 16.29 | 15.85 | 15.86 | 15.63 | 118,800 |
| 25 Jan 2024 | 16.15 | 16.29 | 15.75 | 16.09 | 15.86 | 162,200 |
| 24 Jan 2024 | 16.20 | 16.20 | 15.59 | 15.80 | 15.57 | 141,100 |
| 23 Jan 2024 | 15.97 | 15.99 | 15.52 | 15.80 | 15.57 | 125,000 |
| 22 Jan 2024 | 15.80 | 16.11 | 15.44 | 15.74 | 15.51 | 142,500 |
| 19 Jan 2024 | 15.48 | 15.82 | 15.15 | 15.66 | 15.43 | 101,800 |
| 18 Jan 2024 | 15.95 | 16.37 | 15.23 | 15.48 | 15.26 | 194,900 |
| 17 Jan 2024 | 16.15 | 16.43 | 15.63 | 15.95 | 15.72 | 161,700 |
| 16 Jan 2024 | 15.93 | 16.67 | 15.88 | 16.34 | 16.10 | 120,700 |
| 12 Jan 2024 | 16.30 | 16.97 | 16.17 | 16.33 | 16.09 | 109,100 |
| 11 Jan 2024 | 16.83 | 16.85 | 15.88 | 16.10 | 15.87 | 146,100 |
| 10 Jan 2024 | 16.38 | 16.85 | 16.33 | 16.72 | 16.48 | 133,300 |
| 09 Jan 2024 | 16.89 | 17.10 | 16.47 | 16.59 | 16.35 | 155,800 |
| 08 Jan 2024 | 17.00 | 17.45 | 16.77 | 17.32 | 17.07 | 150,800 |
| 05 Jan 2024 | 17.05 | 17.61 | 16.92 | 17.03 | 16.78 | 156,500 |
| 04 Jan 2024 | 17.79 | 17.98 | 17.10 | 17.34 | 17.09 | 195,400 |
| 03 Jan 2024 | 18.20 | 18.44 | 17.68 | 17.91 | 17.65 | 162,000 |
| 02 Jan 2024 | 19.84 | 20.21 | 17.79 | 18.42 | 18.15 | 195,200 |
| 29 Dec 2023 | 20.75 | 21.07 | 19.90 | 19.93 | 19.64 | 280,500 |
| 28 Dec 2023 | 21.25 | 21.73 | 20.75 | 21.00 | 20.70 | 275,100 |
| 28 Dec 2023 | 0.225 Dividend | |||||
| 27 Dec 2023 | 20.88 | 21.39 | 20.71 | 21.11 | 20.58 | 262,800 |
| 26 Dec 2023 | 19.82 | 20.84 | 19.82 | 20.82 | 20.30 | 241,400 |
| 22 Dec 2023 | 20.18 | 20.85 | 19.48 | 19.97 | 19.47 | 287,400 |
| 21 Dec 2023 | 20.05 | 20.58 | 19.29 | 19.95 | 19.45 | 269,400 |
| 20 Dec 2023 | 19.88 | 20.45 | 19.60 | 20.00 | 19.50 | 391,200 |
| 19 Dec 2023 | 19.70 | 20.41 | 19.56 | 20.07 | 19.57 | 265,500 |
| 18 Dec 2023 | 19.38 | 19.87 | 18.79 | 19.70 | 19.21 | 339,800 |
| 15 Dec 2023 | 19.63 | 20.09 | 19.05 | 19.61 | 19.12 | 344,100 |
| 14 Dec 2023 | 18.85 | 20.60 | 18.78 | 19.42 | 18.93 | 270,900 |
| 13 Dec 2023 | 17.44 | 18.73 | 17.19 | 18.69 | 18.22 | 351,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.