Physicians Realty Trust (NY: DOC )

18.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.51 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 18.42 17.96 18.02 3,054,514 -0.17(-0.93%)
Oct 06, 2021 17.57 18.20 17.50 18.19 2,342,907 +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%)
Oct 01, 2021 17.55 17.93 17.40 17.80 1,918,368 +0.18(+1.02%)
Sep 30, 2021 18.14 18.15 17.60 17.62 2,540,780 -0.49(-2.71%)
Sep 29, 2021 17.81 18.21 17.80 18.11 1,724,019 +0.32(+1.80%)
Sep 28, 2021 17.93 18.00 17.73 17.79 2,267,888 -0.24(-1.33%)
Sep 27, 2021 18.33 18.54 18.02 18.03 1,309,158 -0.30(-1.64%)
Sep 24, 2021 18.51 18.58 18.21 18.33 2,440,772 -0.16(-0.87%)
Sep 23, 2021 18.38 18.57 18.34 18.49 1,231,509 +0.05(+0.27%)
Sep 22, 2021 18.40 18.52 18.25 18.44 1,232,584 +0.14(+0.77%)
Sep 21, 2021 18.36 18.46 18.26 18.30 1,251,049 +0.05(+0.27%)
Sep 20, 2021 18.17 18.33 18.03 18.25 1,366,272 -0.05(-0.27%)
Sep 17, 2021 18.63 18.63 18.30 18.30 3,781,315 -0.16(-0.87%)
Sep 16, 2021 18.32 18.64 18.22 18.46 1,525,654 +0.15(+0.82%)
Sep 15, 2021 18.20 18.37 18.11 18.31 1,531,300 +0.05(+0.27%)
Sep 14, 2021 18.31 18.32 18.09 18.26 1,696,619 +0.04(+0.22%)
Sep 13, 2021 18.17 18.43 18.10 18.22 1,442,370 -0.04(-0.22%)
Sep 10, 2021 18.51 18.53 18.21 18.26 1,144,318 -0.22(-1.19%)
Sep 09, 2021 18.73 18.73 18.48 18.48 1,566,855 -0.33(-1.75%)
Sep 08, 2021 18.52 18.90 18.49 18.81 1,435,377 +0.22(+1.18%)
Sep 07, 2021 18.84 18.92 18.49 18.59 1,543,147 -0.33(-1.74%)
Sep 03, 2021 18.90 18.92 18.71 18.92 1,094,386 -0.05(-0.26%)
Sep 02, 2021 18.85 19.02 18.72 18.97 1,742,650 +0.15(+0.80%)
Sep 01, 2021 18.61 18.90 18.61 18.82 1,280,258 +0.31(+1.67%)
Aug 31, 2021 18.51 18.54 18.39 18.51 1,874,034 +0.07(+0.38%)
Aug 30, 2021 18.22 18.44 18.21 18.44 1,237,816 +0.13(+0.71%)
Aug 27, 2021 18.19 18.45 18.16 18.31 1,463,773 +0.20(+1.10%)
Aug 26, 2021 18.37 18.41 18.10 18.11 1,861,054 -0.27(-1.47%)
Aug 25, 2021 18.52 18.59 18.37 18.38 1,286,537 -0.14(-0.76%)
Aug 24, 2021 18.38 18.58 18.25 18.52 1,424,183 +0.18(+0.98%)
Aug 23, 2021 18.56 18.63 18.18 18.34 1,930,541 -0.22(-1.19%)
Aug 20, 2021 18.43 18.63 18.08 18.56 2,303,601 +0.06(+0.32%)
Aug 19, 2021 18.35 18.65 18.25 18.50 2,279,950 +0.21(+1.15%)
Aug 18, 2021 18.32 18.40 18.18 18.29 2,337,498 -0.04(-0.22%)
Aug 17, 2021 18.30 18.36 18.16 18.33 1,128,550 -0.07(-0.38%)
Aug 16, 2021 18.70 18.76 18.40 18.40 1,303,913 -0.31(-1.66%)
Aug 13, 2021 18.43 18.71 18.40 18.71 1,271,226 +0.31(+1.68%)
Aug 12, 2021 18.48 18.49 18.25 18.40 1,515,672 +0.00(+0.00%)
Aug 11, 2021 18.35 18.48 18.22 18.40 1,177,265 +0.17(+0.93%)
Aug 10, 2021 18.51 18.56 18.22 18.23 1,248,183 -0.28(-1.51%)
Aug 09, 2021 18.60 18.64 18.41 18.51 914,529 -0.09(-0.48%)
Aug 06, 2021 18.81 18.89 18.60 18.60 1,163,542 -0.14(-0.75%)
Aug 05, 2021 18.57 18.74 18.46 18.74 1,595,163 +0.22(+1.19%)
Aug 04, 2021 18.53 18.74 18.35 18.52 1,436,428 -0.20(-1.07%)
Aug 03, 2021 18.73 18.80 18.58 18.72 1,246,857 -0.04(-0.21%)
Aug 02, 2021 19.05 19.19 18.70 18.76 1,221,525 -0.19(-1.00%)
Jul 30, 2021 18.90 19.17 18.90 18.95 1,683,310 +0.10(+0.53%)
Jul 29, 2021 18.85 18.95 18.80 18.85 1,021,371 +0.02(+0.11%)
Jul 28, 2021 18.88 18.92 18.73 18.83 865,161 -0.05(-0.26%)
Jul 27, 2021 18.77 18.96 18.69 18.88 919,142 +0.09(+0.48%)
Jul 26, 2021 18.90 18.97 18.70 18.79 1,100,822 -0.07(-0.37%)
Jul 23, 2021 18.73 18.89 18.73 18.86 1,069,980 +0.13(+0.69%)
Jul 22, 2021 18.74 18.85 18.55 18.73 1,322,189 -0.12(-0.64%)
Jul 21, 2021 18.94 19.01 18.83 18.85 1,579,558 -0.01(-0.05%)
Jul 20, 2021 18.51 18.95 18.47 18.86 2,434,916 +0.42(+2.28%)
Jul 19, 2021 18.54 18.71 18.28 18.44 2,305,590 -0.20(-1.07%)
Jul 16, 2021 18.59 18.80 18.58 18.64 1,359,187 +0.11(+0.59%)
Jul 15, 2021 18.51 18.57 18.41 18.53 965,873 +0.02(+0.11%)
Jul 14, 2021 18.39 18.65 18.35 18.51 1,466,124 +0.07(+0.38%)
Jul 13, 2021 18.67 18.72 18.38 18.44 1,157,051 -0.31(-1.65%)
Jul 12, 2021 18.57 18.77 18.54 18.75 982,266 +0.11(+0.59%)
Jul 09, 2021 18.40 18.65 18.29 18.64 1,560,634 +0.37(+2.03%)
Jul 08, 2021 18.33 18.49 18.20 18.27 1,271,854 -0.17(-0.92%)
Jul 07, 2021 18.54 18.54 18.39 18.44 1,334,501 -0.12(-0.65%)
Jul 06, 2021 18.28 18.62 18.09 18.56 2,118,114 +0.27(+1.48%)
Jul 02, 2021 18.41 18.48 18.15 18.29 1,474,685 -0.01(-0.05%)
Jul 01, 2021 18.28 18.59 18.22 18.30 1,886,716 -0.17(-0.92%)
Jun 30, 2021 18.59 18.72 18.46 18.47 2,584,742 -0.17(-0.91%)
Jun 29, 2021 18.86 18.95 18.61 18.64 1,367,168 -0.24(-1.27%)
Jun 28, 2021 18.98 19.05 18.66 18.88 1,915,081 -0.10(-0.53%)
Jun 25, 2021 18.95 19.08 18.93 18.98 2,575,628 +0.00(+0.00%)
Jun 24, 2021 19.04 19.07 18.85 18.98 1,211,730 +0.00(+0.00%)
Jun 23, 2021 18.97 19.19 18.94 18.98 2,983,306 -0.06(-0.32%)
Jun 22, 2021 19.09 19.14 18.99 19.04 1,576,970 -0.04(-0.21%)
Jun 21, 2021 18.84 19.18 18.80 19.08 1,677,053 +0.31(+1.65%)
Jun 18, 2021 19.08 19.12 18.72 18.77 3,065,514 -0.31(-1.62%)
Jun 17, 2021 19.20 19.28 18.97 19.08 1,466,360 -0.12(-0.63%)
Jun 16, 2021 19.30 19.53 19.16 19.20 2,331,052 -0.11(-0.57%)
Jun 15, 2021 19.52 19.59 19.29 19.31 1,808,637 -0.23(-1.18%)
Jun 14, 2021 19.41 19.56 19.36 19.54 1,593,815 +0.07(+0.36%)
Jun 11, 2021 19.55 19.57 19.29 19.47 1,125,166 -0.08(-0.41%)
Jun 10, 2021 19.35 19.57 19.22 19.55 1,670,629 +0.23(+1.19%)
Jun 09, 2021 19.03 19.41 18.96 19.32 3,617,054 +0.46(+2.44%)
Jun 08, 2021 18.80 18.91 18.75 18.86 1,876,643 +0.14(+0.75%)
Jun 07, 2021 18.26 18.80 18.26 18.72 2,195,950 +0.52(+2.86%)
Jun 04, 2021 18.25 18.31 18.08 18.20 2,150,070 -0.02(-0.11%)
Jun 03, 2021 18.33 18.40 18.09 18.22 2,409,383 -0.14(-0.76%)
Jun 02, 2021 18.46 18.50 18.34 18.36 1,871,016 -0.05(-0.27%)
Jun 01, 2021 18.18 18.42 18.03 18.41 1,945,030 +0.28(+1.54%)
May 28, 2021 18.20 18.24 18.05 18.13 2,648,250 -0.01(-0.06%)
May 27, 2021 18.59 18.60 18.13 18.14 1,700,723 -0.26(-1.41%)
May 26, 2021 18.36 18.58 18.35 18.40 1,503,549 +0.04(+0.22%)
May 25, 2021 18.42 18.48 18.31 18.36 1,396,861 -0.04(-0.22%)
May 24, 2021 18.28 18.50 18.25 18.40 1,158,291 +0.19(+1.04%)
May 21, 2021 18.19 18.32 18.13 18.21 3,865,076 +0.06(+0.33%)
May 20, 2021 18.00 18.21 17.94 18.15 1,259,225 +0.12(+0.67%)
May 19, 2021 17.90 18.03 17.63 18.03 2,026,529 +0.03(+0.17%)
May 18, 2021 18.01 18.21 17.94 18.00 964,988 -0.03(-0.17%)
May 17, 2021 18.07 18.13 18.01 18.03 1,418,841 -0.06(-0.33%)
May 14, 2021 18.18 18.26 18.05 18.09 1,213,976 -0.05(-0.28%)
May 13, 2021 17.97 18.27 17.89 18.14 2,064,544 +0.24(+1.34%)
May 12, 2021 18.31 18.36 17.89 17.90 1,817,811 -0.47(-2.56%)
May 11, 2021 18.42 18.50 18.13 18.37 1,743,075 -0.18(-0.97%)
May 10, 2021 18.81 19.05 18.55 18.55 2,285,205 -0.11(-0.59%)
May 07, 2021 18.11 18.70 18.09 18.66 2,461,960 +0.50(+2.75%)
May 06, 2021 18.19 18.27 18.00 18.16 1,571,597 +0.02(+0.11%)
May 05, 2021 18.16 18.51 17.78 18.14 2,979,476 -0.39(-2.10%)
May 04, 2021 18.66 18.81 18.48 18.53 1,996,844 -0.13(-0.70%)
May 03, 2021 18.81 18.91 18.61 18.66 2,213,430 -0.07(-0.37%)
Apr 30, 2021 18.56 18.82 18.53 18.73 2,019,500 +0.08(+0.43%)
Apr 29, 2021 18.88 19.10 18.61 18.65 1,754,549 -0.16(-0.85%)
Apr 28, 2021 18.74 18.85 18.71 18.81 1,420,779 +0.10(+0.53%)
Apr 27, 2021 19.04 19.04 18.69 18.71 1,394,480 -0.28(-1.47%)
Apr 26, 2021 18.91 19.06 18.74 18.99 1,482,679 +0.18(+0.96%)
Apr 23, 2021 19.15 19.16 18.73 18.81 1,832,300 -0.28(-1.47%)
Apr 22, 2021 19.15 19.26 19.07 19.09 1,123,993 -0.05(-0.26%)
Apr 21, 2021 19.25 19.26 19.03 19.14 1,885,396 -0.08(-0.42%)
Apr 20, 2021 18.59 19.25 18.59 19.22 2,938,202 +0.64(+3.44%)
Apr 19, 2021 18.54 18.59 18.39 18.58 1,628,396 +0.04(+0.22%)
Apr 16, 2021 18.55 18.61 18.45 18.54 1,062,700 +0.11(+0.60%)
Apr 15, 2021 18.22 18.47 18.18 18.43 1,671,589 +0.26(+1.43%)
Apr 14, 2021 18.48 18.50 18.16 18.17 1,483,567 -0.28(-1.52%)
Apr 13, 2021 18.20 18.49 18.19 18.45 1,541,629 +0.19(+1.04%)
Apr 12, 2021 18.30 18.31 18.07 18.26 1,285,704 +0.00(+0.00%)
Apr 09, 2021 18.30 18.38 18.20 18.26 1,221,100 -0.06(-0.33%)
Apr 08, 2021 18.46 18.57 18.28 18.32 2,310,668 -0.13(-0.70%)
Apr 07, 2021 18.48 18.57 18.34 18.45 1,810,786 -0.01(-0.05%)
Apr 06, 2021 18.35 18.54 18.32 18.46 4,515,970 +0.12(+0.65%)
Apr 05, 2021 18.31 18.40 18.05 18.34 2,465,339 +0.06(+0.33%)
Apr 01, 2021 17.77 18.28 17.69 18.28 3,193,400 +0.61(+3.45%)
Mar 31, 2021 17.72 17.87 17.55 17.67 3,802,926 -0.28(-1.56%)
Mar 30, 2021 17.91 18.08 17.87 17.95 2,002,499 +0.05(+0.28%)
Mar 29, 2021 18.00 18.11 17.75 17.90 2,196,507 -0.14(-0.78%)
Mar 26, 2021 17.82 18.04 17.72 18.04 2,704,900 +0.31(+1.75%)
Mar 25, 2021 17.96 18.09 17.43 17.73 2,798,543 -0.20(-1.12%)
Mar 24, 2021 18.03 18.29 17.90 17.93 3,471,428 -0.10(-0.55%)
Mar 23, 2021 18.14 18.30 17.92 18.03 2,579,574 -0.07(-0.39%)
Mar 22, 2021 18.00 18.12 17.92 18.10 1,832,767 +0.18(+1.00%)
Mar 19, 2021 18.12 18.43 17.92 17.92 4,573,400 -0.47(-2.56%)
Mar 18, 2021 18.49 18.63 18.29 18.39 1,447,585 -0.18(-0.97%)
Mar 17, 2021 18.23 18.61 18.17 18.57 1,620,128 +0.28(+1.53%)
Mar 16, 2021 18.57 18.61 18.17 18.29 2,267,008 -0.31(-1.67%)
Mar 15, 2021 18.37 18.79 18.25 18.60 4,285,271 +0.52(+2.88%)
Mar 12, 2021 17.67 18.08 17.62 18.08 1,558,600 +0.43(+2.44%)
Mar 11, 2021 17.56 17.77 17.49 17.65 1,919,256 +0.13(+0.74%)
Mar 10, 2021 17.46 17.60 17.34 17.52 2,017,452 +0.12(+0.69%)
Mar 09, 2021 17.47 17.72 17.35 17.40 1,537,721 +0.00(+0.00%)
Mar 08, 2021 17.25 17.58 17.12 17.40 1,865,023 +0.19(+1.10%)
Mar 05, 2021 17.21 17.28 16.92 17.21 2,014,600 +0.08(+0.47%)
Mar 04, 2021 17.17 17.42 16.98 17.13 2,377,562 +0.04(+0.23%)
Mar 03, 2021 17.15 17.29 17.04 17.09 1,496,848 -0.05(-0.29%)
Mar 02, 2021 17.18 17.31 17.01 17.14 1,652,522 -0.07(-0.41%)
Mar 01, 2021 17.23 17.52 17.19 17.21 1,964,222 +0.21(+1.24%)
Feb 26, 2021 17.45 17.52 17.00 17.00 2,539,700 -0.46(-2.63%)
Feb 25, 2021 17.67 18.11 17.45 17.46 2,468,793 -0.16(-0.91%)
Feb 24, 2021 17.85 17.93 17.58 17.62 1,577,913 -0.19(-1.07%)
Feb 23, 2021 17.69 17.96 17.63 17.81 1,655,041 +0.17(+0.96%)
Feb 22, 2021 17.37 17.69 17.30 17.64 1,502,678 +0.23(+1.32%)
Feb 19, 2021 17.67 17.76 17.35 17.41 1,639,400 -0.20(-1.14%)
Feb 18, 2021 17.84 17.94 17.60 17.61 1,672,998 -0.19(-1.07%)
Feb 17, 2021 18.00 18.11 17.77 17.80 1,467,522 -0.27(-1.49%)
Feb 16, 2021 18.27 18.27 18.00 18.07 1,534,746 -0.12(-0.66%)
Feb 12, 2021 18.33 18.40 18.12 18.19 1,056,700 -0.17(-0.93%)
Feb 11, 2021 18.42 18.65 18.32 18.36 1,366,894 -0.02(-0.11%)
Feb 10, 2021 18.30 18.42 18.17 18.38 2,153,601 +0.21(+1.16%)
Feb 09, 2021 18.20 18.27 18.03 18.17 1,236,739 +0.05(+0.28%)
Feb 08, 2021 18.26 18.28 18.05 18.12 1,631,693 -0.10(-0.55%)
Feb 05, 2021 18.30 18.30 18.02 18.22 1,867,000 +0.02(+0.11%)
Feb 04, 2021 18.15 18.34 18.05 18.20 1,864,481 +0.01(+0.05%)
Feb 03, 2021 18.07 18.27 17.80 18.19 1,953,127 -0.03(-0.16%)
Feb 02, 2021 18.16 18.36 17.96 18.22 1,680,421 +0.15(+0.83%)
Feb 01, 2021 17.71 18.09 17.48 18.07 1,651,931 +0.44(+2.50%)
Jan 29, 2021 17.62 17.83 17.35 17.63 1,786,800 -0.08(-0.45%)
Jan 28, 2021 17.62 17.90 17.48 17.71 1,616,133 +0.11(+0.62%)
Jan 27, 2021 18.08 18.26 17.54 17.60 1,484,758 -0.68(-3.72%)
Jan 26, 2021 18.18 18.34 18.10 18.28 1,100,572 +0.10(+0.55%)
Jan 25, 2021 18.25 18.36 18.03 18.18 1,437,897 -0.03(-0.16%)
Jan 22, 2021 18.00 18.22 17.92 18.21 1,072,700 +0.09(+0.50%)
Jan 21, 2021 18.12 18.22 17.98 18.12 1,347,824 -0.10(-0.55%)
Jan 20, 2021 17.58 18.26 17.47 18.22 1,648,865 +0.64(+3.64%)
Jan 19, 2021 17.99 18.00 17.45 17.58 1,449,466 -0.36(-2.01%)
Jan 15, 2021 17.59 18.00 17.51 17.94 2,293,800 +0.28(+1.59%)
Jan 14, 2021 17.78 17.89 17.61 17.66 1,470,193 -0.03(-0.17%)
Jan 13, 2021 17.34 17.76 17.32 17.69 2,161,795 +0.53(+3.09%)
Jan 12, 2021 16.75 17.19 16.71 17.16 1,970,640 +0.41(+2.45%)
Jan 11, 2021 16.92 17.15 16.61 16.75 2,141,282 -0.22(-1.30%)
Jan 08, 2021 16.80 17.01 16.77 16.97 1,886,600 +0.24(+1.43%)
Jan 07, 2021 16.79 16.89 16.57 16.73 2,041,914 -0.16(-0.95%)
Jan 06, 2021 16.91 17.16 16.71 16.89 2,832,458 +0.01(+0.06%)
Jan 05, 2021 16.83 17.11 16.83 16.88 2,099,148 +0.12(+0.72%)
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.