Physicians Realty Trust (NY: DOC )

11.85 -0.17 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 12.05 12.14 11.79 11.85 1,500,697 -0.17(-1.41%)
Sep 26, 2023 12.29 12.36 12.00 12.02 1,740,385 -0.35(-2.83%)
Sep 25, 2023 12.27 12.37 12.21 12.37 1,434,893 +0.05(+0.41%)
Sep 22, 2023 12.32 12.57 12.31 12.32 2,173,658 +0.02(+0.16%)
Sep 21, 2023 12.81 12.81 12.29 12.30 2,311,105 -0.56(-4.35%)
Sep 20, 2023 12.85 13.07 12.84 12.86 2,795,491 +0.13(+1.02%)
Sep 19, 2023 12.85 12.93 12.71 12.73 2,035,631 -0.12(-0.93%)
Sep 18, 2023 13.15 13.15 12.84 12.85 1,564,242 -0.29(-2.21%)
Sep 15, 2023 13.32 13.35 12.94 13.14 3,921,502 -0.26(-1.94%)
Sep 14, 2023 13.40 13.55 13.39 13.40 2,194,201 +0.17(+1.28%)
Sep 13, 2023 13.31 13.40 13.21 13.23 1,178,235 -0.08(-0.60%)
Sep 12, 2023 13.26 13.37 13.23 13.31 841,783 +0.03(+0.23%)
Sep 11, 2023 13.37 13.41 13.25 13.28 1,467,310 -0.09(-0.67%)
Sep 08, 2023 13.40 13.41 13.27 13.37 1,145,526 +0.00(+0.00%)
Sep 07, 2023 13.42 13.48 13.28 13.37 1,186,716 -0.03(-0.22%)
Sep 06, 2023 13.42 13.44 13.23 13.40 2,003,816 +0.01(+0.07%)
Sep 05, 2023 13.66 13.68 13.38 13.39 1,968,713 -0.36(-2.62%)
Sep 01, 2023 13.98 14.08 13.71 13.75 1,846,687 -0.16(-1.15%)
Aug 31, 2023 14.01 14.04 13.90 13.91 1,283,925 -0.12(-0.86%)
Aug 30, 2023 13.72 14.06 13.67 14.03 2,106,982 +0.35(+2.56%)
Aug 29, 2023 13.67 13.71 13.55 13.68 1,234,599 +0.06(+0.44%)
Aug 28, 2023 13.64 13.78 13.61 13.62 846,872 +0.05(+0.37%)
Aug 25, 2023 13.55 13.69 13.51 13.57 1,109,480 +0.02(+0.15%)
Aug 24, 2023 13.68 13.83 13.53 13.55 1,131,551 -0.12(-0.88%)
Aug 23, 2023 13.42 13.67 13.40 13.67 1,695,929 +0.27(+2.01%)
Aug 22, 2023 13.50 13.50 13.31 13.40 1,134,252 -0.07(-0.52%)
Aug 21, 2023 13.64 13.64 13.37 13.47 1,436,677 -0.17(-1.25%)
Aug 18, 2023 13.62 13.73 13.59 13.64 1,432,981 -0.08(-0.58%)
Aug 17, 2023 13.85 13.94 13.71 13.72 1,050,315 -0.13(-0.94%)
Aug 16, 2023 13.96 14.05 13.81 13.85 763,420 -0.07(-0.50%)
Aug 15, 2023 14.04 14.14 13.92 13.92 997,544 -0.20(-1.42%)
Aug 14, 2023 14.39 14.40 14.05 14.12 1,677,311 -0.29(-2.01%)
Aug 11, 2023 14.40 14.56 14.35 14.41 1,565,594 -0.04(-0.28%)
Aug 10, 2023 14.56 14.65 14.38 14.45 1,192,522 -0.06(-0.41%)
Aug 09, 2023 14.63 14.69 14.41 14.51 2,115,391 -0.18(-1.23%)
Aug 08, 2023 14.82 14.86 14.61 14.69 1,152,382 -0.27(-1.80%)
Aug 07, 2023 14.56 14.97 14.54 14.96 1,504,712 +0.43(+2.96%)
Aug 04, 2023 14.47 14.74 14.43 14.53 1,064,767 +0.02(+0.14%)
Aug 03, 2023 14.53 14.55 14.15 14.51 1,228,227 +0.06(+0.42%)
Aug 02, 2023 14.42 14.51 14.29 14.45 1,167,554 -0.10(-0.69%)
Aug 01, 2023 14.71 14.71 14.47 14.55 1,219,971 -0.19(-1.29%)
Jul 31, 2023 14.64 14.81 14.60 14.74 1,540,288 +0.14(+0.96%)
Jul 28, 2023 14.83 14.88 14.53 14.60 833,197 -0.11(-0.75%)
Jul 27, 2023 15.05 15.11 14.69 14.71 1,219,608 -0.31(-2.06%)
Jul 26, 2023 14.98 15.16 14.96 15.02 1,144,822 +0.03(+0.20%)
Jul 25, 2023 15.14 15.19 14.96 14.99 1,377,121 -0.19(-1.25%)
Jul 24, 2023 15.07 15.21 15.00 15.18 1,051,871 +0.14(+0.93%)
Jul 21, 2023 15.18 15.18 14.98 15.04 1,377,044 -0.05(-0.33%)
Jul 20, 2023 14.88 15.11 14.66 15.09 2,214,261 +0.28(+1.89%)
Jul 19, 2023 14.56 14.96 14.55 14.81 2,667,510 +0.34(+2.35%)
Jul 18, 2023 14.34 14.50 14.31 14.47 1,811,184 +0.13(+0.91%)
Jul 17, 2023 14.33 14.40 14.17 14.34 1,497,243 -0.05(-0.35%)
Jul 14, 2023 14.32 14.45 14.21 14.39 1,225,555 +0.03(+0.21%)
Jul 13, 2023 14.30 14.41 14.25 14.36 1,341,194 +0.01(+0.07%)
Jul 12, 2023 14.49 14.54 14.33 14.35 1,518,865 +0.03(+0.21%)
Jul 11, 2023 14.12 14.35 14.06 14.32 1,139,914 +0.24(+1.70%)
Jul 10, 2023 13.85 14.11 13.78 14.08 2,256,332 +0.20(+1.44%)
Jul 07, 2023 13.91 14.10 13.87 13.88 1,069,383 -0.13(-0.93%)
Jul 06, 2023 13.92 14.03 13.69 14.01 1,287,017 -0.12(-0.85%)
Jul 05, 2023 13.90 14.27 13.75 14.13 2,598,536 +0.21(+1.51%)
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.