O - REALTY INCOME CORP
Close
53.13
0.270 0.508%
Share volume: 349
Last Updated: Fri 27 Dec 2024 03:30:14 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.80%
PREVIOUS CLOSE
CHG
CHG%
$52.86
0.27
0.51%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $52.88 | $52.88 | $53.24 | $53.24 | $52.67 | $52.67 | $53.24 | $53.24 | 2,585,016 | $2,570,095.00 |
| 12/23/2024 | $52.70 | $52.70 | $53.07 | $53.07 | $52.44 | $52.44 | $53.00 | $53.00 | 5,474,870 | $5,474,870.00 |
| 12/20/2024 | $52.00 | $52.00 | $53.56 | $53.56 | $52.00 | $52.00 | $52.79 | $52.79 | 14,467,152 | $14,226,751.00 |
| 12/19/2024 | $53.17 | $53.17 | $53.51 | $53.51 | $51.74 | $51.74 | $51.76 | $51.76 | 7,959,006 | $7,959,006.00 |
| 12/18/2024 | $54.30 | $54.30 | $54.82 | $54.82 | $52.78 | $52.78 | $52.81 | $52.81 | 7,659,414 | $7,659,414.00 |
| 12/17/2024 | $54.41 | $54.41 | $55.15 | $55.15 | $54.14 | $54.14 | $54.52 | $54.52 | 4,951,728 | $4,951,728.00 |
| 12/16/2024 | $55.00 | $55.00 | $55.47 | $55.47 | $54.52 | $54.52 | $54.58 | $54.58 | 5,671,632 | $5,671,632.00 |
| 12/13/2024 | $55.00 | $55.00 | $55.51 | $55.51 | $54.77 | $54.77 | $55.34 | $55.34 | 3,899,139 | $3,899,139.00 |