Net Lease Office Properties NYSE:NLOP Historical Prices

Below are the 99 trading days of historical prices for NLOP.

# Exchange Symbol Date Open High Low Close
99 NYSE NLOP Thu, Mar 21, 2024 23.12 23.58 23.12 23.55
98 NYSE NLOP Wed, Mar 20, 2024 22.65 23.27 22.40 23.10
97 NYSE NLOP Tue, Mar 19, 2024 22.74 23.30 22.51 23.13
96 NYSE NLOP Mon, Mar 18, 2024 23.10 23.22 22.73 22.86
95 NYSE NLOP Fri, Mar 15, 2024 23.55 24.21 22.98 23.00
94 NYSE NLOP Thu, Mar 14, 2024 23.78 23.91 23.40 23.72
93 NYSE NLOP Wed, Mar 13, 2024 23.71 24.11 23.70 23.79
92 NYSE NLOP Tue, Mar 12, 2024 24.38 24.47 23.40 23.79
91 NYSE NLOP Mon, Mar 11, 2024 23.36 25.19 23.36 24.52
90 NYSE NLOP Fri, Mar 8, 2024 23.81 24.29 23.25 23.27
89 NYSE NLOP Thu, Mar 7, 2024 24.17 24.17 23.62 23.90
88 NYSE NLOP Wed, Mar 6, 2024 23.94 24.32 23.82 24.02
87 NYSE NLOP Tue, Mar 5, 2024 23.89 24.37 23.77 23.91
86 NYSE NLOP Mon, Mar 4, 2024 24.18 24.28 23.58 24.01
85 NYSE NLOP Fri, Mar 1, 2024 24.45 24.65 23.98 24.41
84 NYSE NLOP Thu, Feb 29, 2024 24.90 25.81 23.93 24.39
83 NYSE NLOP Wed, Feb 28, 2024 25.77 25.97 24.88 24.90
82 NYSE NLOP Tue, Feb 27, 2024 26.25 27.04 25.92 26.03
81 NYSE NLOP Mon, Feb 26, 2024 26.47 27.08 26.22 26.23
80 NYSE NLOP Fri, Feb 23, 2024 26.05 26.50 25.94 26.38
79 NYSE NLOP Thu, Feb 22, 2024 26.65 26.82 25.87 26.16
78 NYSE NLOP Wed, Feb 21, 2024 27.17 27.31 26.52 26.65
77 NYSE NLOP Tue, Feb 20, 2024 27.00 27.39 26.78 27.26
76 NYSE NLOP Fri, Feb 16, 2024 26.69 27.77 26.23 27.06
75 NYSE NLOP Thu, Feb 15, 2024 26.10 27.14 25.71 26.72
74 NYSE NLOP Wed, Feb 14, 2024 24.70 26.27 24.70 26.14
73 NYSE NLOP Tue, Feb 13, 2024 24.45 25.26 24.39 24.71
72 NYSE NLOP Mon, Feb 12, 2024 24.88 25.13 24.71 24.82
71 NYSE NLOP Fri, Feb 9, 2024 23.66 25.30 23.60 24.91
70 NYSE NLOP Thu, Feb 8, 2024 23.69 23.94 23.45 23.81
69 NYSE NLOP Wed, Feb 7, 2024 23.95 24.40 23.30 23.75
68 NYSE NLOP Tue, Feb 6, 2024 23.98 24.19 23.59 23.91
67 NYSE NLOP Mon, Feb 5, 2024 24.35 24.65 23.86 24.01
66 NYSE NLOP Fri, Feb 2, 2024 24.51 25.41 24.51 24.65
65 NYSE NLOP Thu, Feb 1, 2024 24.57 25.11 24.46 25.05
64 NYSE NLOP Wed, Jan 31, 2024 25.15 25.50 24.75 24.78
63 NYSE NLOP Tue, Jan 30, 2024 25.25 25.55 24.98 25.27
62 NYSE NLOP Mon, Jan 29, 2024 25.14 25.60 25.00 25.40
61 NYSE NLOP Fri, Jan 26, 2024 25.26 25.62 24.87 25.31
60 NYSE NLOP Thu, Jan 25, 2024 24.46 25.66 24.38 24.94
59 NYSE NLOP Wed, Jan 24, 2024 24.00 24.94 23.77 24.32
58 NYSE NLOP Tue, Jan 23, 2024 25.20 25.82 23.52 23.84
57 NYSE NLOP Mon, Jan 22, 2024 24.47 24.59 23.74 24.22
56 NYSE NLOP Fri, Jan 19, 2024 23.11 24.79 22.95 24.54
55 NYSE NLOP Thu, Jan 18, 2024 23.20 23.90 22.85 23.10
54 NYSE NLOP Wed, Jan 17, 2024 22.72 24.15 22.72 23.20
53 NYSE NLOP Tue, Jan 16, 2024 22.80 24.20 22.66 23.18
52 NYSE NLOP Fri, Jan 12, 2024 20.14 23.12 20.14 22.71
51 NYSE NLOP Thu, Jan 11, 2024 18.15 20.25 18.13 20.00
50 NYSE NLOP Wed, Jan 10, 2024 17.30 17.54 17.17 17.40
49 NYSE NLOP Tue, Jan 9, 2024 17.21 17.62 16.87 17.30
48 NYSE NLOP Mon, Jan 8, 2024 17.71 17.71 17.11 17.47
47 NYSE NLOP Fri, Jan 5, 2024 17.25 18.24 17.14 17.70
46 NYSE NLOP Thu, Jan 4, 2024 17.00 17.63 17.00 17.21
45 NYSE NLOP Wed, Jan 3, 2024 17.89 17.89 16.84 17.26
44 NYSE NLOP Tue, Jan 2, 2024 18.14 19.00 18.05 18.16
43 NYSE NLOP Fri, Dec 29, 2023 18.33 18.68 18.02 18.48
42 NYSE NLOP Thu, Dec 28, 2023 18.26 18.86 18.23 18.58
41 NYSE NLOP Wed, Dec 27, 2023 18.72 19.30 18.54 18.63
40 NYSE NLOP Tue, Dec 26, 2023 16.92 18.24 16.92 18.11
39 NYSE NLOP Fri, Dec 22, 2023 16.73 17.55 16.72 17.26
38 NYSE NLOP Thu, Dec 21, 2023 16.10 17.01 16.10 16.70
37 NYSE NLOP Wed, Dec 20, 2023 16.69 17.24 16.04 16.28
36 NYSE NLOP Tue, Dec 19, 2023 16.61 17.68 16.61 17.25
35 NYSE NLOP Mon, Dec 18, 2023 17.48 17.68 16.83 16.85
34 NYSE NLOP Fri, Dec 15, 2023 19.48 19.82 17.30 17.81
33 NYSE NLOP Thu, Dec 14, 2023 19.32 20.56 19.32 19.30
32 NYSE NLOP Wed, Dec 13, 2023 20.12 20.48 18.31 19.58
31 NYSE NLOP Tue, Dec 12, 2023 19.60 20.66 19.25 20.45
30 NYSE NLOP Mon, Dec 11, 2023 19.50 19.90 19.38 19.64
29 NYSE NLOP Fri, Dec 8, 2023 18.58 19.58 18.58 19.50
28 NYSE NLOP Thu, Dec 7, 2023 19.53 19.58 18.50 19.09
27 NYSE NLOP Wed, Dec 6, 2023 18.95 19.94 18.61 19.67
26 NYSE NLOP Tue, Dec 5, 2023 18.90 19.25 18.74 19.00
25 NYSE NLOP Mon, Dec 4, 2023 18.75 19.21 18.37 18.94
24 NYSE NLOP Fri, Dec 1, 2023 16.35 19.20 16.17 18.74
23 NYSE NLOP Thu, Nov 30, 2023 16.49 16.73 16.11 16.35
22 NYSE NLOP Wed, Nov 29, 2023 15.67 17.14 15.60 16.75
21 NYSE NLOP Tue, Nov 28, 2023 15.52 15.99 15.41 15.93
20 NYSE NLOP Mon, Nov 27, 2023 15.35 15.81 15.35 15.71
19 NYSE NLOP Fri, Nov 24, 2023 15.42 16.00 15.33 15.85
18 NYSE NLOP Wed, Nov 22, 2023 15.78 16.07 15.55 15.71
17 NYSE NLOP Tue, Nov 21, 2023 16.65 16.79 15.91 15.92
16 NYSE NLOP Mon, Nov 20, 2023 15.82 17.61 15.77 16.65
15 NYSE NLOP Fri, Nov 17, 2023 15.63 15.84 15.21 15.82
14 NYSE NLOP Thu, Nov 16, 2023 15.82 16.55 15.56 15.68
13 NYSE NLOP Wed, Nov 15, 2023 15.67 16.05 15.63 15.81
12 NYSE NLOP Tue, Nov 14, 2023 15.66 16.26 15.29 15.67
11 NYSE NLOP Mon, Nov 13, 2023 15.28 16.66 15.27 15.60
10 NYSE NLOP Fri, Nov 10, 2023 12.05 15.14 12.05 15.11
9 NYSE NLOP Thu, Nov 9, 2023 12.03 13.74 11.90 12.69
8 NYSE NLOP Wed, Nov 8, 2023 11.32 13.11 11.31 12.80
7 NYSE NLOP Tue, Nov 7, 2023 11.39 12.16 11.00 11.66
6 NYSE NLOP Mon, Nov 6, 2023 11.80 13.12 11.55 12.51
5 NYSE NLOP Fri, Nov 3, 2023 11.00 13.30 10.99 12.92
4 NYSE NLOP Wed, Nov 1, 2023 19.00 19.00 17.10 17.10
3 NYSE NLOP Tue, Oct 31, 2023 19.01 19.01 19.00 19.01
2 NYSE NLOP Mon, Oct 30, 2023 19.00 19.00 19.00 19.00
1 NYSE NLOP Fri, Oct 27, 2023 50.00 50.00 19.40 19.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024