Physicians Realty Trust (NY: DOC )

17.45 -0.20 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 18.60 18.66 18.15 18.66 2,365,989 -0.17(-0.90%)
Dec 31, 2021 18.94 19.02 18.80 18.83 1,785,465 -0.07(-0.37%)
Dec 30, 2021 18.83 19.05 18.83 18.90 1,754,695 +0.05(+0.27%)
Dec 29, 2021 18.64 18.89 18.51 18.85 2,334,420 +0.23(+1.24%)
Dec 28, 2021 18.51 18.66 18.48 18.62 1,575,765 +0.12(+0.65%)
Dec 27, 2021 18.24 18.50 18.21 18.50 1,362,327 +0.25(+1.37%)
Dec 23, 2021 18.28 18.29 18.18 18.25 1,025,907 +0.00(+0.00%)
Dec 22, 2021 18.26 18.29 18.12 18.25 1,050,872 +0.05(+0.27%)
Dec 21, 2021 18.00 18.31 18.00 18.20 1,415,019 +0.30(+1.68%)
Dec 20, 2021 17.93 17.99 17.59 17.90 1,923,379 -0.20(-1.10%)
Dec 17, 2021 18.23 18.40 18.00 18.10 5,653,104 -0.20(-1.09%)
Dec 16, 2021 18.52 18.61 18.15 18.30 3,150,451 -0.22(-1.19%)
Dec 15, 2021 18.28 18.67 18.23 18.52 2,069,766 +0.30(+1.65%)
Dec 14, 2021 18.29 18.33 18.04 18.22 2,258,610 -0.03(-0.16%)
Dec 13, 2021 18.20 18.35 18.03 18.25 1,734,600 +0.05(+0.27%)
Dec 10, 2021 18.34 18.34 18.01 18.20 1,560,353 -0.02(-0.11%)
Dec 09, 2021 18.31 18.41 18.16 18.22 1,638,608 -0.29(-1.57%)
Dec 08, 2021 18.42 18.62 18.39 18.51 1,759,434 +0.10(+0.54%)
Dec 07, 2021 18.58 18.61 18.25 18.41 1,671,592 -0.09(-0.49%)
Dec 06, 2021 18.27 18.65 18.26 18.50 1,410,799 +0.40(+2.21%)
Dec 03, 2021 18.11 18.18 17.97 18.10 1,576,365 +0.02(+0.11%)
Dec 02, 2021 17.61 18.23 17.58 18.08 1,657,921 +0.56(+3.20%)
Dec 01, 2021 18.03 18.25 17.51 17.52 2,189,019 -0.31(-1.74%)
Nov 30, 2021 17.94 18.06 17.81 17.83 2,478,520 -0.28(-1.55%)
Nov 29, 2021 18.09 18.29 17.96 18.11 2,026,094 -0.05(-0.28%)
Nov 26, 2021 18.10 18.31 17.95 18.16 1,684,011 -0.27(-1.47%)
Nov 24, 2021 18.10 18.46 18.10 18.43 1,260,862 +0.29(+1.60%)
Nov 23, 2021 18.17 18.32 18.13 18.14 1,232,467 -0.05(-0.27%)
Nov 22, 2021 18.28 18.41 18.17 18.19 974,670 -0.10(-0.55%)
Nov 19, 2021 18.34 18.43 18.20 18.29 1,384,187 -0.11(-0.60%)
Nov 18, 2021 18.46 18.42 18.29 18.40 1,307,278 -0.07(-0.38%)
Nov 17, 2021 18.33 18.50 17.91 18.47 1,515,208 +0.14(+0.76%)
Nov 16, 2021 18.49 18.51 18.27 18.33 1,035,138 -0.19(-1.03%)
Nov 15, 2021 18.34 18.52 18.27 18.52 1,009,553 +0.24(+1.31%)
Nov 12, 2021 18.50 18.50 18.19 18.28 2,805,581 -0.20(-1.08%)
Nov 11, 2021 18.52 18.55 18.38 18.48 1,398,705 -0.06(-0.32%)
Nov 10, 2021 18.46 18.54 1,371,732 +0.04(+0.22%)
Nov 09, 2021 18.54 18.67 18.38 18.50 1,546,045 -0.10(-0.54%)
Nov 08, 2021 18.88 18.97 18.51 18.60 1,403,583 -0.23(-1.22%)
Nov 05, 2021 18.89 19.15 18.70 18.83 1,605,549 +0.12(+0.64%)
Nov 04, 2021 19.23 19.23 18.69 18.71 1,793,994 -0.48(-2.50%)
Nov 03, 2021 19.05 19.26 19.05 19.19 1,319,240 +0.10(+0.52%)
Nov 02, 2021 19.25 19.30 19.03 19.09 1,165,929 -0.14(-0.73%)
Nov 01, 2021 19.00 19.25 18.86 19.23 1,598,583 +0.22(+1.16%)
Oct 29, 2021 19.10 19.20 18.88 19.01 1,839,815 -0.17(-0.89%)
Oct 28, 2021 18.99 19.23 18.97 19.18 1,983,983 +0.19(+1.00%)
Oct 27, 2021 18.79 19.08 18.78 18.99 1,474,054 +0.25(+1.33%)
Oct 26, 2021 18.61 18.74 1,273,786 +0.17(+0.92%)
Oct 25, 2021 18.67 18.70 18.51 18.57 1,141,638 -0.10(-0.54%)
Oct 22, 2021 18.63 18.81 18.61 18.67 1,179,848 +0.07(+0.38%)
Oct 21, 2021 18.80 18.80 18.55 18.60 2,278,505 -0.20(-1.06%)
Oct 20, 2021 18.67 18.86 18.62 18.80 1,772,058 +0.16(+0.86%)
Oct 19, 2021 18.73 18.73 18.58 18.64 1,666,492 -0.03(-0.16%)
Oct 18, 2021 18.50 18.72 18.45 18.67 1,554,912 +0.11(+0.59%)
Oct 15, 2021 18.78 18.82 18.55 18.56 1,764,210 -0.08(-0.43%)
Oct 14, 2021 18.61 18.70 18.50 18.64 1,589,230 +0.17(+0.92%)
Oct 13, 2021 18.21 18.52 18.19 18.47 1,595,140 +0.23(+1.26%)
Oct 12, 2021 18.24 18.35 18.16 18.24 1,726,323 +0.02(+0.11%)
Oct 11, 2021 18.24 18.34 18.13 18.22 1,359,070 +0.04(+0.22%)
Oct 08, 2021 18.03 18.28 18.02 18.18 1,903,724 +0.16(+0.89%)
Oct 07, 2021 18.22 18.41 17.96 18.02 3,054,514 -0.17(-0.93%)
Oct 06, 2021 17.57 18.20 17.50 18.19 2,342,905 +0.47(+2.65%)
Oct 05, 2021 17.77 17.82 17.48 17.72 2,301,985 -0.04(-0.23%)
Oct 04, 2021 17.87 18.01 17.72 17.76 3,685,326 -0.04(-0.22%)
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.