Physicians Realty Trust (NY: DOC )

15.23 +0.38 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 15.04 15.35 14.87 15.23 1,651,717 +0.38(+2.56%)
Sep 27, 2022 15.28 15.37 14.82 14.85 1,722,301 -0.39(-2.56%)
Sep 26, 2022 15.38 15.41 14.86 15.24 2,360,594 -0.23(-1.49%)
Sep 23, 2022 15.45 15.68 15.32 15.47 1,504,966 -0.12(-0.77%)
Sep 22, 2022 15.80 15.80 15.57 15.59 1,557,337 -0.24(-1.52%)
Sep 21, 2022 16.12 16.20 15.81 15.83 1,633,093 -0.15(-0.94%)
Sep 20, 2022 15.99 16.11 15.86 15.98 1,306,595 -0.21(-1.30%)
Sep 19, 2022 16.07 16.23 15.94 16.19 1,355,551 -0.11(-0.67%)
Sep 16, 2022 15.88 16.33 15.66 16.30 3,057,745 +0.36(+2.26%)
Sep 15, 2022 16.03 16.28 15.90 15.94 1,576,676 -0.14(-0.87%)
Sep 14, 2022 16.44 16.47 15.95 16.08 1,494,228 -0.45(-2.72%)
Sep 13, 2022 16.99 17.12 16.48 16.53 1,086,003 -0.70(-4.06%)
Sep 12, 2022 17.21 17.39 17.17 17.23 1,082,600 +0.09(+0.53%)
Sep 09, 2022 16.87 17.15 16.80 17.14 757,802 +0.30(+1.78%)
Sep 08, 2022 16.77 16.91 16.69 16.84 796,182 -0.04(-0.24%)
Sep 07, 2022 16.58 16.88 16.52 16.88 801,251 +0.35(+2.12%)
Sep 06, 2022 16.63 16.68 16.43 16.53 934,367 +0.04(+0.24%)
Sep 02, 2022 16.69 16.79 16.42 16.49 1,412,636 -0.10(-0.60%)
Sep 01, 2022 16.64 16.70 16.37 16.59 1,322,958 -0.07(-0.42%)
Aug 31, 2022 16.93 17.04 16.63 16.66 1,753,785 -0.33(-1.94%)
Aug 30, 2022 17.24 17.31 16.96 16.99 717,742 -0.24(-1.39%)
Aug 29, 2022 17.28 17.41 17.07 17.23 739,570 -0.09(-0.52%)
Aug 26, 2022 17.55 17.56 17.29 17.32 830,177 -0.24(-1.37%)
Aug 25, 2022 17.47 17.57 17.39 17.56 718,531 +0.20(+1.15%)
Aug 24, 2022 17.29 17.41 17.22 17.36 791,540 +0.08(+0.46%)
Aug 23, 2022 17.50 17.56 17.27 17.28 1,259,543 -0.32(-1.82%)
Aug 22, 2022 17.77 17.78 17.57 17.60 1,859,393 -0.21(-1.18%)
Aug 19, 2022 17.93 17.94 17.71 17.81 1,711,781 -0.14(-0.78%)
Aug 18, 2022 18.14 18.17 17.86 17.95 1,277,945 -0.14(-0.77%)
Aug 17, 2022 17.91 18.23 17.85 18.09 2,680,964 -0.03(-0.17%)
Aug 16, 2022 18.24 18.30 18.00 18.12 1,269,072 -0.13(-0.71%)
Aug 15, 2022 18.21 18.30 18.09 18.25 1,362,284 +0.09(+0.50%)
Aug 12, 2022 18.00 18.20 18.00 18.16 1,581,357 +0.26(+1.45%)
Aug 11, 2022 17.97 18.14 17.85 17.90 2,103,691 -0.05(-0.28%)
Aug 10, 2022 17.96 18.04 17.83 17.95 1,264,086 +0.14(+0.79%)
Aug 09, 2022 17.64 17.82 17.54 17.81 1,670,221 +0.21(+1.19%)
Aug 08, 2022 17.35 17.67 17.35 17.60 1,426,095 +0.36(+2.09%)
Aug 05, 2022 17.28 17.43 17.09 17.24 2,299,911 -0.18(-1.03%)
Aug 04, 2022 17.50 17.58 17.21 17.42 993,026 +0.08(+0.46%)
Aug 03, 2022 17.68 17.70 17.31 17.34 1,518,616 -0.20(-1.14%)
Aug 02, 2022 17.83 17.89 17.53 17.54 1,211,846 -0.23(-1.29%)
Aug 01, 2022 17.72 17.91 17.66 17.77 1,184,351 +0.00(+0.00%)
Jul 29, 2022 17.48 17.84 17.40 17.77 1,464,449 +0.30(+1.72%)
Jul 28, 2022 17.34 17.51 17.28 17.47 2,755,078 +0.20(+1.16%)
Jul 27, 2022 17.24 17.35 17.18 17.27 1,835,685 -0.06(-0.35%)
Jul 26, 2022 17.17 17.44 17.01 17.33 2,948,315 +0.16(+0.93%)
Jul 25, 2022 16.74 17.18 16.65 17.17 2,431,436 +0.41(+2.45%)
Jul 22, 2022 16.65 16.88 16.59 16.76 1,610,716 +0.19(+1.15%)
Jul 21, 2022 16.56 16.63 16.32 16.57 4,064,319 -0.08(-0.48%)
Jul 20, 2022 16.77 16.83 16.48 16.65 2,489,605 -0.16(-0.95%)
Jul 19, 2022 16.82 16.89 16.62 16.81 2,874,601 +0.10(+0.60%)
Jul 18, 2022 16.86 16.95 16.61 16.71 1,723,906 -0.12(-0.71%)
Jul 15, 2022 16.85 16.90 16.56 16.83 2,699,573 +0.24(+1.45%)
Jul 14, 2022 16.27 16.65 16.27 16.59 1,687,665 +0.12(+0.73%)
Jul 13, 2022 16.51 16.60 16.35 16.47 1,010,683 -0.13(-0.78%)
Jul 12, 2022 16.60 16.79 16.50 16.60 1,318,064 -0.01(-0.06%)
Jul 11, 2022 16.69 16.76 16.50 16.61 1,744,723 -0.09(-0.54%)
Jul 08, 2022 16.75 16.95 16.65 16.70 2,060,640 -0.09(-0.54%)
Jul 07, 2022 17.10 17.13 16.78 16.79 1,706,792 -0.24(-1.41%)
Jul 06, 2022 17.16 17.32 16.96 17.03 1,728,892 -0.09(-0.53%)
Jul 05, 2022 17.35 17.41 16.84 17.12 1,844,741 -0.32(-1.83%)
Jul 01, 2022 17.27 17.47 17.18 17.44 1,891,092 -0.01(-0.06%)
Jun 30, 2022 17.56 17.64 17.33 17.45 1,966,040 -0.20(-1.13%)
Jun 29, 2022 17.47 17.70 17.38 17.65 2,793,893 +0.15(+0.86%)
Jun 28, 2022 17.57 17.79 17.46 17.50 2,234,712 +0.04(+0.23%)
Jun 27, 2022 17.34 17.70 17.22 17.46 1,705,638 +0.12(+0.69%)
Jun 24, 2022 17.37 17.49 17.26 17.34 4,355,855 +0.04(+0.23%)
Jun 23, 2022 17.23 17.35 17.08 17.30 1,809,168 +0.16(+0.93%)
Jun 22, 2022 16.69 17.29 16.67 17.14 4,471,072 +0.34(+2.02%)
Jun 21, 2022 17.00 17.16 16.80 16.80 2,067,967 -0.18(-1.06%)
Jun 17, 2022 17.08 17.19 16.78 16.98 4,951,530 +0.02(+0.12%)
Jun 16, 2022 16.84 17.16 16.71 16.96 4,090,833 +0.04(+0.24%)
Jun 15, 2022 16.68 17.17 16.65 16.92 2,212,971 +0.37(+2.24%)
Jun 14, 2022 16.81 16.95 16.41 16.55 2,934,101 -0.27(-1.61%)
Jun 13, 2022 17.71 17.71 16.76 16.82 3,783,227 -1.12(-6.24%)
Jun 10, 2022 17.81 18.02 17.73 17.94 2,336,820 +0.10(+0.56%)
Jun 09, 2022 18.11 18.25 17.83 17.84 1,651,244 -0.31(-1.71%)
Jun 08, 2022 18.26 18.33 18.00 18.15 1,388,147 -0.26(-1.41%)
Jun 07, 2022 17.90 18.41 17.84 18.41 1,631,919 +0.46(+2.56%)
Jun 06, 2022 18.23 18.23 17.94 17.95 1,403,734 -0.09(-0.50%)
Jun 03, 2022 18.30 18.30 18.01 18.04 1,907,457 -0.32(-1.74%)
Jun 02, 2022 18.39 18.41 18.01 18.36 1,568,650 -0.10(-0.54%)
Jun 01, 2022 18.50 18.54 18.14 18.46 1,709,217 -0.09(-0.49%)
May 31, 2022 18.41 18.70 18.37 18.55 3,511,059 -0.02(-0.11%)
May 27, 2022 18.65 18.82 18.54 18.57 2,831,986 +0.08(+0.43%)
May 26, 2022 18.70 18.76 18.46 18.49 3,302,116 -0.17(-0.91%)
May 25, 2022 18.40 18.77 18.37 18.66 3,589,380 +0.23(+1.25%)
May 24, 2022 18.00 18.44 17.66 18.43 1,813,512 +0.46(+2.56%)
May 23, 2022 17.90 18.05 17.71 17.97 3,632,887 +0.28(+1.58%)
May 20, 2022 17.57 17.73 17.36 17.69 2,482,033 +0.23(+1.32%)
May 19, 2022 17.46 17.70 17.31 17.46 3,565,764 -0.44(-2.46%)
May 18, 2022 18.26 18.38 17.84 17.90 1,910,725 -0.41(-2.24%)
May 17, 2022 17.76 18.33 17.59 18.31 2,533,241 +0.65(+3.68%)
May 16, 2022 17.61 17.74 17.55 17.66 1,705,364 +0.03(+0.17%)
May 13, 2022 17.52 17.68 17.30 17.63 2,603,719 +0.17(+0.97%)
May 12, 2022 17.26 17.54 17.21 17.46 3,528,647 +0.20(+1.16%)
May 11, 2022 17.59 17.66 17.22 17.26 5,857,394 -0.25(-1.43%)
May 10, 2022 17.78 17.84 17.19 17.51 3,736,586 -0.21(-1.19%)
May 09, 2022 18.02 18.18 17.68 17.72 2,597,749 -0.42(-2.32%)
May 06, 2022 17.85 18.20 17.79 18.14 3,644,737 +0.21(+1.17%)
May 05, 2022 17.41 17.99 17.36 17.93 3,038,522 +0.39(+2.22%)
May 04, 2022 17.46 17.69 17.15 17.54 3,563,567 -0.01(-0.06%)
May 03, 2022 17.18 17.61 17.12 17.55 4,559,459 +0.34(+1.98%)
May 02, 2022 17.17 17.32 16.93 17.21 4,041,159 +0.07(+0.41%)
Apr 29, 2022 17.48 17.59 17.12 17.14 4,396,827 -0.53(-3.00%)
Apr 28, 2022 17.26 17.81 17.18 17.67 2,489,849 +0.50(+2.91%)
Apr 27, 2022 17.53 17.53 17.12 17.17 3,270,769 -0.37(-2.11%)
Apr 26, 2022 17.60 17.67 17.52 17.54 1,992,212 -0.04(-0.23%)
Apr 25, 2022 17.34 17.58 17.11 17.58 3,196,649 +0.17(+0.98%)
Apr 22, 2022 17.64 17.64 17.36 17.41 2,285,449 -0.27(-1.53%)
Apr 21, 2022 17.75 17.91 17.68 2,194,974 +0.02(+0.11%)
Apr 20, 2022 17.45 17.73 17.39 17.66 2,091,649 +0.26(+1.49%)
Apr 19, 2022 17.38 17.56 17.36 17.40 1,674,063 +0.06(+0.35%)
Apr 18, 2022 17.62 17.68 17.31 17.34 2,090,351 -0.30(-1.70%)
Apr 14, 2022 17.78 17.88 17.64 17.64 2,106,476 -0.03(-0.17%)
Apr 13, 2022 17.62 17.72 17.52 17.67 1,500,234 +0.13(+0.74%)
Apr 12, 2022 17.49 17.62 17.37 17.54 1,888,162 +0.07(+0.40%)
Apr 11, 2022 17.70 17.78 17.40 17.47 1,376,885 -0.18(-1.02%)
Apr 08, 2022 17.69 17.80 17.56 17.65 1,347,051 -0.03(-0.17%)
Apr 07, 2022 17.74 17.77 17.57 17.68 2,102,729 -0.12(-0.67%)
Apr 06, 2022 17.39 17.83 17.36 17.80 2,850,572 +0.41(+2.36%)
Apr 05, 2022 17.61 17.84 17.35 17.39 1,700,830 -0.25(-1.42%)
Apr 04, 2022 17.92 17.92 17.44 17.64 2,624,586 -0.23(-1.29%)
Apr 01, 2022 17.63 17.87 17.57 17.87 2,469,685 +0.33(+1.88%)
Mar 31, 2022 17.90 17.98 17.53 17.54 1,761,617 -0.23(-1.29%)
Mar 30, 2022 17.90 17.99 17.62 17.77 1,510,209 -0.36(-1.99%)
Mar 29, 2022 18.01 18.23 17.89 18.13 2,478,802 +0.22(+1.23%)
Mar 28, 2022 17.67 17.92 17.55 17.91 2,301,405 +0.28(+1.59%)
Mar 25, 2022 17.47 17.66 17.46 17.63 1,790,476 +0.24(+1.38%)
Mar 24, 2022 17.18 17.39 17.06 17.39 1,457,129 +0.23(+1.34%)
Mar 23, 2022 17.16 17.25 16.99 17.16 1,419,189 -0.05(-0.29%)
Mar 22, 2022 17.16 17.28 17.11 17.21 2,790,948 +0.12(+0.70%)
Mar 21, 2022 17.04 17.23 16.96 17.09 2,142,555 +0.02(+0.12%)
Mar 18, 2022 16.86 17.07 16.73 17.07 3,052,122 +0.22(+1.31%)
Mar 17, 2022 16.55 16.96 16.55 16.85 1,245,490 +0.17(+1.02%)
Mar 16, 2022 16.57 16.71 16.34 16.68 2,544,844 +0.19(+1.15%)
Mar 15, 2022 16.54 16.63 16.36 16.49 1,919,486 +0.04(+0.24%)
Mar 14, 2022 16.89 16.94 16.38 16.45 2,026,242 -0.33(-1.97%)
Mar 11, 2022 16.85 16.92 16.73 16.78 1,121,738 +0.02(+0.12%)
Mar 10, 2022 16.67 16.81 16.53 16.76 1,365,302 -0.01(-0.06%)
Mar 09, 2022 16.99 17.07 16.75 16.77 1,735,419 -0.06(-0.36%)
Mar 08, 2022 16.80 16.98 16.59 16.83 1,952,321 -0.03(-0.18%)
Mar 07, 2022 17.32 17.32 16.83 16.86 1,810,640 -0.35(-2.03%)
Mar 04, 2022 16.74 17.21 16.74 17.21 2,166,812 +0.40(+2.38%)
Mar 03, 2022 16.88 16.96 16.57 16.81 1,337,933 +0.03(+0.18%)
Mar 02, 2022 16.38 16.85 16.31 16.78 3,141,778 +0.41(+2.50%)
Mar 01, 2022 16.33 16.56 16.07 16.37 4,732,218 +0.11(+0.68%)
Feb 28, 2022 16.79 16.79 16.14 16.26 4,421,303 -0.68(-4.01%)
Feb 25, 2022 16.74 17.01 16.68 16.94 3,403,168 +0.16(+0.95%)
Feb 24, 2022 16.65 16.86 16.51 16.78 3,728,818 -0.03(-0.18%)
Feb 23, 2022 17.26 17.35 16.75 16.81 2,312,059 -0.26(-1.52%)
Feb 22, 2022 17.16 17.21 16.96 17.07 1,997,369 -0.12(-0.70%)
Feb 18, 2022 17.19 0 -0.10(-0.58%)
Feb 17, 2022 17.35 17.41 17.24 17.29 1,143,850 -0.14(-0.80%)
Feb 16, 2022 17.41 17.54 17.30 17.43 1,464,732 +0.07(+0.40%)
Feb 15, 2022 17.28 17.52 17.04 17.36 2,678,706 +0.19(+1.11%)
Feb 14, 2022 17.39 17.49 17.09 17.17 2,056,534 -0.19(-1.09%)
Feb 11, 2022 17.27 17.43 17.08 17.36 3,011,123 +0.17(+0.99%)
Feb 10, 2022 17.20 17.48 17.03 17.19 3,199,754 -0.24(-1.38%)
Feb 09, 2022 17.18 17.43 17.11 17.43 3,006,068 +0.37(+2.17%)
Feb 08, 2022 17.27 17.28 17.06 17.06 1,730,903 -0.18(-1.04%)
Feb 07, 2022 17.46 17.47 17.18 17.24 2,326,440 -0.19(-1.09%)
Feb 04, 2022 17.52 17.60 17.18 17.43 2,531,897 -0.22(-1.25%)
Feb 03, 2022 17.76 17.98 17.59 17.65 2,632,135 -0.22(-1.23%)
Feb 02, 2022 17.85 18.05 17.84 17.87 2,099,803 +0.01(+0.06%)
Feb 01, 2022 18.21 18.22 17.86 17.86 1,930,958 -0.40(-2.19%)
Jan 31, 2022 17.80 18.26 18.26 1,996,969 +0.32(+1.78%)
Jan 28, 2022 17.71 17.93 17.35 17.94 3,438,692 +0.30(+1.70%)
Jan 27, 2022 17.90 18.11 17.56 17.64 2,900,159 -0.17(-0.95%)
Jan 26, 2022 18.38 18.55 17.69 17.81 2,680,322 -0.45(-2.46%)
Jan 25, 2022 17.86 18.34 17.70 18.26 2,631,762 +0.18(+1.00%)
Jan 24, 2022 17.80 18.15 17.53 18.08 2,589,856 +0.11(+0.61%)
Jan 21, 2022 18.03 18.14 17.96 17.97 2,042,171 -0.03(-0.17%)
Jan 20, 2022 18.25 18.50 17.98 18.00 1,523,160 -0.25(-1.37%)
Jan 19, 2022 18.60 18.74 18.24 18.25 1,309,610 -0.30(-1.62%)
Jan 18, 2022 18.70 18.80 18.53 18.55 1,415,107 -0.23(-1.22%)
Jan 14, 2022 18.78 0 +0.06(+0.32%)
Jan 13, 2022 18.82 18.98 18.70 18.72 1,197,612 +0.01(+0.05%)
Jan 12, 2022 18.74 18.95 18.68 18.71 1,638,004 -0.20(-1.06%)
Jan 11, 2022 19.05 19.05 18.76 18.91 1,100,827 -0.06(-0.32%)
Jan 10, 2022 18.89 19.04 18.84 18.97 1,956,484 +0.11(+0.58%)
Jan 07, 2022 18.57 18.89 18.50 18.86 2,422,195 -0.15(-0.79%)
Jan 06, 2022 18.78 19.04 18.73 19.01 2,018,925 +0.31(+1.66%)
Jan 05, 2022 18.91 19.12 18.67 18.70 2,891,211 -0.19(-1.01%)
Jan 04, 2022 18.70 18.94 18.67 18.89 1,754,901 +0.23(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.