Net Lease Office Properties Common Shares of Beneficial Interest (NLOP)

32.07Last Price

-0.37 (-1.14%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	32.42	32.63	32.02	32.07	122,788	32.07
3/03/2025	32.32	32.84	32.24	32.44	77,689	32.44
2/28/2025	31.86	32.48	31.75	32.44	92,607	32.44
2/27/2025	31.59	32.10	31.48	31.73	68,791	31.73
2/26/2025	31.95	32.18	31.70	31.77	48,507	31.77
2/25/2025	31.71	32.13	31.52	31.98	65,254	31.98
2/24/2025	31.80	32.31	31.64	31.65	56,675	31.65
2/21/2025	33.02	33.02	31.39	31.80	238,726	31.80
2/20/2025	33.09	33.63	32.47	32.63	98,153	32.63
2/19/2025	33.80	34.38	33.28	33.33	322,712	33.33
2/18/2025	32.17	33.30	32.05	33.25	276,852	33.25
2/14/2025	31.96	32.28	31.88	32.10	75,264	32.10
2/13/2025	31.05	32.09	30.84	31.94	80,363	31.94
2/12/2025	31.00	31.20	30.69	31.05	146,503	31.05
2/11/2025	31.30	31.63	31.01	31.13	76,471	31.13
2/10/2025	31.83	32.08	31.54	31.62	160,940	31.62
2/07/2025	32.00	32.06	31.36	31.88	63,222	31.88
2/06/2025	31.93	32.03	31.63	31.91	191,871	31.91
2/05/2025	32.00	33.00	31.85	31.92	264,181	31.92
2/04/2025	31.41	32.16	31.35	31.93	240,351	31.93
2/03/2025	31.64	31.83	31.36	31.58	60,697	31.58
1/31/2025	32.02	32.27	31.73	31.92	150,668	31.92
1/30/2025	31.50	32.19	31.50	32.02	168,072	32.02
1/29/2025	31.98	32.23	31.25	31.46	94,642	31.46
1/28/2025	31.82	32.15	31.78	31.94	199,382	31.94
1/27/2025	31.30	31.93	31.19	31.88	170,564	31.88
1/24/2025	31.15	31.52	31.08	31.19	89,562	31.19
1/23/2025	31.40	31.60	30.68	31.25	270,731	31.25
1/22/2025	31.93	32.09	31.41	31.62	138,816	31.62
1/21/2025	32.05	32.40	31.83	32.20	211,030	32.20
1/17/2025	32.33	32.33	31.03	31.69	266,385	31.69
1/16/2025	32.67	32.70	31.44	31.96	121,951	31.96
1/15/2025	32.16	32.88	31.60	32.73	325,382	32.73
1/14/2025	30.20	31.59	30.14	31.58	333,362	31.58
1/13/2025	29.30	30.40	29.29	30.17	1,028,631	30.17
1/10/2025	28.86	30.21	28.54	29.30	220,701	29.30
1/08/2025	29.19	29.50	28.64	29.00	268,103	29.00
1/07/2025	30.19	30.40	29.29	29.50	129,589	29.50
1/06/2025	30.84	31.00	30.12	30.14	81,383	30.14
1/03/2025	30.55	31.15	30.40	30.90	51,669	30.90
1/02/2025	31.41	31.41	30.23	30.47	85,462	30.47
12/31/2024	31.08	0.00	31.21	31.21	0	31.21
12/30/2024	30.61	31.21	30.29	31.08	68,011	31.08
12/27/2024	31.16	31.29	30.41	30.81	56,319	30.81
12/26/2024	30.80	31.48	30.77	31.42	51,559	31.42
12/24/2024	30.45	30.94	30.45	30.89	28,524	30.89
12/23/2024	30.82	31.11	30.49	30.71	45,446	30.71
12/20/2024	30.52	31.43	30.44	30.92	133,403	30.92
12/19/2024	31.34	31.82	30.76	30.88	69,114	30.88
12/18/2024	32.46	32.93	30.99	31.17	93,110	31.17
12/17/2024	32.40	32.46	32.00	32.41	46,374	32.41
12/16/2024	31.98	32.85	31.98	32.43	50,302	32.43
12/13/2024	32.00	32.27	31.75	32.13	31,850	32.13
12/12/2024	32.10	32.67	32.10	32.15	35,713	32.15
12/11/2024	31.98	32.33	31.85	32.22	81,112	32.22
12/10/2024	32.52	32.94	31.78	31.80	49,969	31.80
12/09/2024	32.36	33.06	32.35	32.57	61,343	32.57
12/06/2024	31.70	32.51	31.66	32.38	62,962	32.38
12/05/2024	32.14	32.54	31.56	31.62	54,582	31.62