NYSE - Delayed Quote USD
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
At close: October 28 at 4:00 PM EDT
After hours: October 28 at 7:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 13.49 | 13.49 | 12.99 | 13.07 | 13.07 | 152,900 |
| Oct 25, 2024 | 12.74 | 13.27 | 12.57 | 13.21 | 13.21 | 110,800 |
| Oct 24, 2024 | 12.40 | 12.63 | 12.20 | 12.60 | 12.60 | 125,100 |
| Oct 23, 2024 | 12.08 | 12.36 | 12.02 | 12.30 | 12.30 | 130,600 |
| Oct 22, 2024 | 12.21 | 12.28 | 11.78 | 12.20 | 12.20 | 67,500 |
| Oct 21, 2024 | 12.51 | 12.51 | 12.10 | 12.11 | 12.11 | 91,900 |
| Oct 18, 2024 | 12.35 | 12.53 | 12.16 | 12.44 | 12.44 | 58,400 |
| Oct 17, 2024 | 12.13 | 12.60 | 12.03 | 12.29 | 12.29 | 77,200 |
| Oct 16, 2024 | 12.64 | 12.67 | 12.01 | 12.03 | 12.03 | 93,800 |
| Oct 15, 2024 | 12.40 | 12.73 | 12.13 | 12.52 | 12.52 | 153,600 |
| Oct 14, 2024 | 12.49 | 12.77 | 12.21 | 12.31 | 12.31 | 92,200 |
| Oct 11, 2024 | 12.39 | 12.61 | 12.25 | 12.52 | 12.52 | 100,400 |
| Oct 10, 2024 | 12.23 | 12.45 | 11.82 | 12.27 | 12.27 | 143,800 |
| Oct 9, 2024 | 11.88 | 12.31 | 11.75 | 12.17 | 12.17 | 156,200 |
| Oct 8, 2024 | 12.00 | 12.03 | 11.87 | 11.89 | 11.89 | 96,900 |
| Oct 7, 2024 | 12.01 | 12.12 | 11.81 | 12.01 | 12.01 | 103,400 |
| Oct 4, 2024 | 11.64 | 12.17 | 11.41 | 12.10 | 12.10 | 148,600 |
| Oct 3, 2024 | 11.29 | 11.57 | 11.17 | 11.57 | 11.57 | 74,300 |
| Oct 2, 2024 | 11.52 | 11.54 | 11.31 | 11.42 | 11.42 | 71,700 |
| Oct 1, 2024 | 11.39 | 11.73 | 11.16 | 11.55 | 11.55 | 144,800 |
| Sep 30, 2024 | 11.89 | 12.08 | 11.24 | 11.38 | 11.38 | 116,600 |
| Sep 27, 2024 | 11.61 | 12.01 | 11.54 | 11.93 | 11.93 | 136,700 |
| Sep 26, 2024 | 11.59 | 11.60 | 11.36 | 11.46 | 11.46 | 60,700 |
| Sep 25, 2024 | 11.56 | 11.62 | 11.33 | 11.33 | 11.33 | 173,900 |
| Sep 24, 2024 | 11.72 | 11.86 | 11.53 | 11.62 | 11.62 | 77,600 |
| Sep 23, 2024 | 11.84 | 11.84 | 11.45 | 11.69 | 11.69 | 136,800 |
| Sep 20, 2024 | 11.89 | 12.04 | 11.67 | 11.74 | 11.74 | 111,100 |
| Sep 19, 2024 | 11.84 | 12.03 | 11.63 | 12.03 | 12.03 | 197,500 |
| Sep 18, 2024 | 12.09 | 12.09 | 11.35 | 11.58 | 11.58 | 292,700 |
| Sep 17, 2024 | 12.15 | 12.15 | 11.82 | 11.89 | 11.89 | 103,400 |
| Sep 16, 2024 | 12.10 | 12.45 | 12.05 | 12.13 | 12.13 | 198,400 |
| Sep 13, 2024 | 12.01 | 12.07 | 11.69 | 12.05 | 12.05 | 111,400 |
| Sep 12, 2024 | 12.00 | 12.08 | 11.67 | 11.87 | 11.87 | 119,500 |
| Sep 11, 2024 | 11.87 | 12.14 | 11.71 | 11.88 | 11.88 | 203,700 |
| Sep 10, 2024 | 12.29 | 12.30 | 11.57 | 11.88 | 11.88 | 251,300 |
| Sep 9, 2024 | 11.88 | 12.35 | 11.75 | 12.15 | 12.15 | 228,400 |
| Sep 6, 2024 | 11.81 | 11.95 | 11.23 | 11.73 | 11.73 | 376,200 |
| Sep 5, 2024 | 11.45 | 12.00 | 11.30 | 11.83 | 11.83 | 443,200 |
| Sep 4, 2024 | 10.17 | 11.36 | 9.99 | 11.34 | 11.34 | 362,300 |
| Sep 3, 2024 | 9.84 | 10.44 | 9.81 | 10.11 | 10.11 | 213,100 |
| Aug 30, 2024 | 10.00 | 10.63 | 9.94 | 10.05 | 10.05 | 334,600 |
| Aug 29, 2024 | 9.83 | 10.10 | 9.59 | 10.04 | 10.04 | 154,600 |
| Aug 28, 2024 | 9.77 | 9.83 | 9.57 | 9.70 | 9.70 | 98,200 |
| Aug 27, 2024 | 9.69 | 9.82 | 9.34 | 9.79 | 9.79 | 253,900 |
| Aug 26, 2024 | 9.94 | 10.00 | 9.77 | 9.79 | 9.79 | 58,200 |
| Aug 23, 2024 | 9.87 | 10.10 | 9.61 | 9.89 | 9.89 | 86,000 |
| Aug 22, 2024 | 10.14 | 10.20 | 9.77 | 9.79 | 9.79 | 77,900 |
| Aug 21, 2024 | 10.52 | 10.52 | 10.08 | 10.17 | 10.17 | 89,300 |
| Aug 20, 2024 | 10.75 | 10.96 | 10.27 | 10.52 | 10.52 | 121,500 |
| Aug 19, 2024 | 10.63 | 10.77 | 10.53 | 10.74 | 10.74 | 91,900 |
| Aug 16, 2024 | 10.88 | 10.88 | 10.65 | 10.68 | 10.68 | 113,900 |
| Aug 15, 2024 | 10.48 | 11.06 | 10.48 | 10.84 | 10.84 | 381,400 |
| Aug 14, 2024 | 10.02 | 10.33 | 9.96 | 10.24 | 10.24 | 103,400 |
| Aug 13, 2024 | 9.90 | 10.07 | 9.73 | 10.07 | 10.07 | 126,400 |
| Aug 12, 2024 | 9.72 | 9.93 | 9.63 | 9.86 | 9.86 | 87,900 |
| Aug 9, 2024 | 9.37 | 9.75 | 9.23 | 9.72 | 9.72 | 102,700 |
| Aug 8, 2024 | 9.04 | 9.41 | 9.04 | 9.34 | 9.34 | 89,400 |
| Aug 7, 2024 | 9.15 | 9.40 | 9.00 | 9.01 | 9.01 | 121,700 |
| Aug 6, 2024 | 8.87 | 9.39 | 8.80 | 9.17 | 9.17 | 110,800 |
| Aug 5, 2024 | 8.42 | 9.02 | 8.22 | 8.91 | 8.91 | 214,100 |
| Aug 2, 2024 | 9.14 | 9.21 | 8.85 | 9.04 | 9.04 | 116,800 |
| Aug 1, 2024 | 9.60 | 9.75 | 9.30 | 9.44 | 9.44 | 100,500 |
| Jul 31, 2024 | 9.28 | 9.76 | 9.11 | 9.62 | 9.62 | 114,700 |
| Jul 30, 2024 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 187,700 |
| Jul 29, 2024 | 9.53 | 9.53 | 8.87 | 9.08 | 9.08 | 156,100 |
| Jul 26, 2024 | 9.38 | 9.50 | 9.15 | 9.46 | 9.46 | 82,100 |
| Jul 25, 2024 | 9.36 | 9.46 | 9.10 | 9.28 | 9.28 | 121,200 |
| Jul 24, 2024 | 9.56 | 9.71 | 9.33 | 9.36 | 9.36 | 170,700 |
| Jul 23, 2024 | 9.25 | 9.79 | 9.23 | 9.68 | 9.68 | 150,800 |
| Jul 22, 2024 | 9.34 | 9.52 | 9.25 | 9.38 | 9.38 | 155,300 |
| Jul 19, 2024 | 9.21 | 9.58 | 9.13 | 9.39 | 9.39 | 110,700 |
| Jul 18, 2024 | 9.62 | 9.67 | 9.10 | 9.18 | 9.18 | 187,200 |
| Jul 17, 2024 | 9.50 | 9.71 | 9.45 | 9.56 | 9.56 | 153,900 |
| Jul 16, 2024 | 9.50 | 9.68 | 9.02 | 9.52 | 9.52 | 153,200 |
| Jul 15, 2024 | 9.40 | 9.60 | 9.23 | 9.41 | 9.41 | 146,600 |
| Jul 12, 2024 | 9.35 | 9.56 | 9.31 | 9.43 | 9.43 | 229,500 |
| Jul 11, 2024 | 9.35 | 9.46 | 9.19 | 9.30 | 9.30 | 125,900 |
| Jul 10, 2024 | 8.82 | 9.19 | 8.82 | 9.19 | 9.19 | 124,200 |
| Jul 9, 2024 | 8.64 | 8.84 | 8.54 | 8.69 | 8.69 | 90,500 |
| Jul 8, 2024 | 8.69 | 8.69 | 8.45 | 8.59 | 8.59 | 89,200 |
| Jul 5, 2024 | 8.75 | 8.75 | 8.54 | 8.60 | 8.60 | 85,600 |
| Jul 3, 2024 | 8.45 | 8.80 | 8.45 | 8.64 | 8.64 | 104,200 |
| Jul 2, 2024 | 8.40 | 8.56 | 8.21 | 8.45 | 8.45 | 98,100 |
| Jul 1, 2024 | 9.11 | 9.20 | 8.32 | 8.43 | 8.43 | 218,500 |
| Jun 28, 2024 | 9.23 | 9.33 | 8.89 | 8.96 | 8.96 | 87,800 |
| Jun 27, 2024 | 8.97 | 9.30 | 8.94 | 9.23 | 9.23 | 153,400 |
| Jun 26, 2024 | 9.08 | 9.12 | 8.82 | 8.91 | 8.91 | 111,900 |
| Jun 25, 2024 | 9.12 | 9.39 | 9.10 | 9.17 | 9.17 | 114,100 |
| Jun 24, 2024 | 8.98 | 9.17 | 8.81 | 9.05 | 9.05 | 165,500 |
| Jun 21, 2024 | 9.17 | 9.47 | 8.76 | 8.92 | 8.92 | 294,600 |
| Jun 20, 2024 | 9.65 | 9.70 | 9.12 | 9.24 | 9.24 | 253,100 |
| Jun 18, 2024 | 9.47 | 9.76 | 9.47 | 9.75 | 9.75 | 63,500 |
| Jun 17, 2024 | 10.00 | 10.00 | 9.47 | 9.50 | 9.50 | 88,900 |
| Jun 14, 2024 | 9.88 | 10.14 | 9.69 | 9.89 | 9.89 | 173,000 |
| Jun 13, 2024 | 10.07 | 10.21 | 9.69 | 10.02 | 10.02 | 220,200 |
| Jun 12, 2024 | 9.61 | 9.79 | 9.46 | 9.52 | 9.52 | 103,000 |
| Jun 11, 2024 | 9.69 | 9.80 | 9.33 | 9.39 | 9.39 | 53,900 |
| Jun 10, 2024 | 9.40 | 9.78 | 9.26 | 9.67 | 9.67 | 161,300 |
| Jun 7, 2024 | 9.57 | 9.71 | 9.40 | 9.44 | 9.44 | 74,600 |
| Jun 6, 2024 | 9.94 | 9.99 | 9.50 | 9.65 | 9.65 | 66,800 |
| Jun 5, 2024 | 10.09 | 10.20 | 9.65 | 9.85 | 9.85 | 204,200 |
| Jun 4, 2024 | 10.74 | 10.80 | 9.92 | 9.99 | 9.99 | 127,400 |
| Jun 3, 2024 | 0.65 Dividend | |||||
| Jun 3, 2024 | 10.88 | 11.09 | 10.65 | 10.71 | 10.71 | 126,100 |
| May 31, 2024 | 11.56 | 11.61 | 11.08 | 11.54 | 10.89 | 288,200 |
| May 30, 2024 | 11.19 | 11.55 | 11.10 | 11.49 | 10.84 | 150,700 |
| May 29, 2024 | 10.86 | 11.05 | 10.72 | 11.05 | 10.43 | 77,100 |
| May 28, 2024 | 10.43 | 10.91 | 10.30 | 10.88 | 10.27 | 147,200 |
| May 24, 2024 | 10.05 | 10.49 | 9.90 | 10.29 | 9.71 | 91,800 |
| May 23, 2024 | 10.74 | 10.78 | 10.02 | 10.06 | 9.49 | 167,000 |
| May 22, 2024 | 11.02 | 11.20 | 10.58 | 10.64 | 10.04 | 112,000 |
| May 21, 2024 | 11.20 | 11.35 | 10.91 | 11.08 | 10.46 | 115,200 |
| May 20, 2024 | 11.02 | 11.29 | 11.00 | 11.18 | 10.55 | 121,900 |
| May 17, 2024 | 11.17 | 11.52 | 11.17 | 11.19 | 10.56 | 104,100 |
| May 16, 2024 | 11.55 | 11.67 | 11.11 | 11.24 | 10.61 | 152,800 |
| May 15, 2024 | 10.97 | 11.58 | 10.97 | 11.43 | 10.79 | 207,700 |
| May 14, 2024 | 10.72 | 11.09 | 10.72 | 10.93 | 10.31 | 106,600 |
| May 13, 2024 | 11.16 | 11.41 | 10.65 | 10.68 | 10.08 | 121,800 |
| May 10, 2024 | 11.20 | 11.44 | 10.86 | 11.11 | 10.48 | 303,900 |
| May 9, 2024 | 11.07 | 11.20 | 10.60 | 11.10 | 10.47 | 243,700 |
| May 8, 2024 | 10.63 | 11.22 | 10.33 | 11.17 | 10.54 | 299,700 |
| May 7, 2024 | 10.75 | 10.78 | 10.40 | 10.69 | 10.09 | 269,500 |
| May 6, 2024 | 10.00 | 10.62 | 9.96 | 10.58 | 9.98 | 207,900 |
| May 3, 2024 | 9.58 | 9.89 | 9.58 | 9.84 | 9.29 | 210,600 |
| May 2, 2024 | 9.52 | 9.58 | 9.42 | 9.49 | 8.96 | 118,800 |
| May 1, 2024 | 9.50 | 9.63 | 9.32 | 9.46 | 8.93 | 53,600 |
| Apr 30, 2024 | 9.58 | 9.82 | 9.42 | 9.50 | 8.96 | 271,300 |
| Apr 29, 2024 | 9.53 | 9.67 | 9.33 | 9.53 | 8.99 | 119,400 |
| Apr 26, 2024 | 9.55 | 9.61 | 9.34 | 9.45 | 8.92 | 143,300 |
| Apr 25, 2024 | 9.38 | 9.52 | 9.18 | 9.47 | 8.94 | 74,700 |
| Apr 24, 2024 | 9.90 | 9.90 | 9.37 | 9.43 | 8.90 | 102,700 |
| Apr 23, 2024 | 10.10 | 10.10 | 9.80 | 9.89 | 9.33 | 104,200 |
| Apr 22, 2024 | 9.50 | 10.10 | 9.43 | 10.10 | 9.53 | 165,000 |
| Apr 19, 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 9.03 | 103,500 |
| Apr 18, 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 8.80 | 202,900 |
| Apr 17, 2024 | 9.18 | 9.39 | 9.04 | 9.25 | 8.73 | 132,000 |
| Apr 16, 2024 | 9.33 | 9.46 | 9.04 | 9.16 | 8.64 | 276,700 |
| Apr 15, 2024 | 9.50 | 9.66 | 9.33 | 9.43 | 8.90 | 194,400 |
| Apr 12, 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 8.88 | 141,800 |
| Apr 11, 2024 | 9.88 | 9.89 | 9.73 | 9.86 | 9.30 | 76,800 |
| Apr 10, 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 9.35 | 131,300 |
| Apr 9, 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 9.66 | 118,300 |
| Apr 8, 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 9.67 | 443,800 |
| Apr 5, 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 9.15 | 314,800 |
| Apr 4, 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 8.63 | 179,100 |
| Apr 3, 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 8.71 | 163,600 |
| Apr 2, 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 8.42 | 139,000 |
| Apr 1, 2024 | 9.37 | 9.39 | 9.10 | 9.17 | 8.65 | 107,300 |
| Mar 28, 2024 | 9.39 | 9.59 | 9.26 | 9.36 | 8.83 | 205,000 |
| Mar 27, 2024 | 9.15 | 9.40 | 9.15 | 9.39 | 8.86 | 158,300 |
| Mar 26, 2024 | 9.26 | 9.40 | 9.02 | 9.15 | 8.63 | 101,900 |
| Mar 25, 2024 | 9.01 | 9.56 | 9.01 | 9.26 | 8.74 | 304,100 |
| Mar 22, 2024 | 9.18 | 9.18 | 8.91 | 9.01 | 8.50 | 94,400 |
| Mar 21, 2024 | 8.70 | 9.25 | 8.62 | 9.18 | 8.66 | 342,600 |
| Mar 20, 2024 | 8.26 | 8.73 | 8.21 | 8.73 | 8.24 | 135,700 |
| Mar 19, 2024 | 8.40 | 8.50 | 8.29 | 8.33 | 7.86 | 171,500 |
| Mar 18, 2024 | 7.99 | 8.44 | 7.90 | 8.40 | 7.93 | 263,500 |
| Mar 15, 2024 | 8.08 | 8.23 | 7.92 | 7.92 | 7.47 | 116,200 |
| Mar 14, 2024 | 8.08 | 8.22 | 8.06 | 8.15 | 7.69 | 105,200 |
| Mar 13, 2024 | 7.63 | 8.17 | 7.60 | 8.14 | 7.68 | 221,300 |
| Mar 12, 2024 | 7.63 | 7.68 | 7.48 | 7.60 | 7.17 | 92,500 |
| Mar 11, 2024 | 7.72 | 7.74 | 7.32 | 7.58 | 7.15 | 152,500 |
| Mar 8, 2024 | 7.65 | 7.83 | 7.58 | 7.74 | 7.30 | 167,200 |
| Mar 7, 2024 | 7.93 | 7.93 | 7.66 | 7.69 | 7.26 | 116,500 |
| Mar 6, 2024 | 7.77 | 7.94 | 7.70 | 7.83 | 7.39 | 376,900 |
| Mar 5, 2024 | 7.72 | 7.81 | 7.63 | 7.71 | 7.28 | 67,700 |
| Mar 4, 2024 | 7.98 | 8.21 | 7.75 | 7.79 | 7.35 | 244,200 |
| Mar 1, 2024 | 7.81 | 7.84 | 7.63 | 7.80 | 7.36 | 226,800 |
| Feb 29, 2024 | 7.76 | 8.01 | 7.52 | 7.75 | 7.31 | 249,700 |
| Feb 28, 2024 | 8.01 | 8.14 | 7.65 | 7.74 | 7.30 | 394,000 |
| Feb 27, 2024 | 8.46 | 8.47 | 8.02 | 8.03 | 7.58 | 157,200 |
| Feb 26, 2024 | 8.62 | 8.74 | 8.35 | 8.47 | 7.99 | 138,200 |
| Feb 23, 2024 | 8.89 | 9.02 | 8.42 | 8.51 | 8.03 | 193,100 |
| Feb 22, 2024 | 8.56 | 9.09 | 8.48 | 8.75 | 8.26 | 212,000 |
| Feb 21, 2024 | 8.66 | 8.85 | 8.40 | 8.54 | 8.06 | 119,400 |
| Feb 20, 2024 | 8.55 | 8.71 | 8.43 | 8.63 | 8.14 | 102,300 |
| Feb 16, 2024 | 8.45 | 8.70 | 8.41 | 8.61 | 8.13 | 110,700 |
| Feb 15, 2024 | 8.20 | 8.49 | 8.13 | 8.47 | 7.99 | 185,000 |
| Feb 14, 2024 | 7.97 | 8.40 | 7.95 | 8.19 | 7.73 | 175,300 |
| Feb 13, 2024 | 7.81 | 8.01 | 7.65 | 7.93 | 7.48 | 89,600 |
| Feb 12, 2024 | 8.10 | 8.13 | 7.92 | 7.98 | 7.53 | 108,400 |
| Feb 9, 2024 | 7.66 | 8.07 | 7.56 | 8.04 | 7.59 | 186,700 |
| Feb 8, 2024 | 7.73 | 7.96 | 7.52 | 7.54 | 7.12 | 122,100 |
| Feb 7, 2024 | 8.00 | 8.09 | 7.61 | 7.84 | 7.40 | 234,500 |
| Feb 6, 2024 | 8.04 | 8.37 | 8.03 | 8.14 | 7.68 | 102,900 |
| Feb 5, 2024 | 8.67 | 8.70 | 8.05 | 8.06 | 7.61 | 172,100 |
| Feb 2, 2024 | 8.76 | 8.90 | 8.61 | 8.69 | 8.20 | 127,700 |
| Feb 1, 2024 | 8.83 | 8.90 | 8.78 | 8.84 | 8.34 | 106,500 |
| Jan 31, 2024 | 8.69 | 8.90 | 8.67 | 8.76 | 8.27 | 183,400 |
| Jan 30, 2024 | 8.65 | 8.68 | 8.50 | 8.64 | 8.15 | 93,200 |
| Jan 29, 2024 | 8.65 | 8.82 | 8.48 | 8.60 | 8.12 | 72,300 |
| Jan 26, 2024 | 8.90 | 8.93 | 8.57 | 8.78 | 8.29 | 70,800 |
| Jan 25, 2024 | 8.50 | 8.96 | 8.50 | 8.82 | 8.32 | 163,200 |
| Jan 24, 2024 | 8.64 | 8.75 | 8.48 | 8.56 | 8.08 | 100,600 |
| Jan 23, 2024 | 8.67 | 8.75 | 8.42 | 8.52 | 8.04 | 157,800 |
| Jan 22, 2024 | 8.27 | 8.75 | 8.27 | 8.69 | 8.20 | 154,000 |
| Jan 19, 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 7.88 | 150,300 |
| Jan 18, 2024 | 7.98 | 8.08 | 7.86 | 8.08 | 7.62 | 81,500 |
| Jan 17, 2024 | 7.70 | 8.11 | 7.60 | 8.00 | 7.55 | 121,600 |
| Jan 16, 2024 | 8.20 | 8.33 | 7.77 | 7.85 | 7.41 | 223,200 |
| Jan 12, 2024 | 8.13 | 8.43 | 8.00 | 8.21 | 7.75 | 114,800 |
| Jan 11, 2024 | 8.19 | 8.20 | 7.87 | 8.00 | 7.55 | 153,500 |
| Jan 10, 2024 | 7.79 | 8.13 | 7.78 | 8.08 | 7.62 | 148,700 |
| Jan 9, 2024 | 8.14 | 8.31 | 7.71 | 7.76 | 7.32 | 172,800 |
| Jan 8, 2024 | 8.00 | 8.27 | 7.95 | 8.20 | 7.74 | 70,400 |
| Jan 5, 2024 | 8.06 | 8.16 | 8.00 | 8.04 | 7.59 | 74,300 |
| Jan 4, 2024 | 8.02 | 8.37 | 7.85 | 8.28 | 7.81 | 253,700 |
| Jan 3, 2024 | 8.30 | 8.40 | 8.11 | 8.12 | 7.66 | 141,400 |
| Jan 2, 2024 | 8.62 | 8.62 | 8.14 | 8.27 | 7.80 | 93,200 |
| Dec 29, 2023 | 8.50 | 8.76 | 8.45 | 8.60 | 8.12 | 121,600 |
| Dec 28, 2023 | 8.87 | 8.87 | 8.57 | 8.57 | 8.09 | 109,100 |
| Dec 27, 2023 | 8.73 | 8.97 | 8.73 | 8.83 | 8.33 | 74,600 |
| Dec 26, 2023 | 8.97 | 9.18 | 8.81 | 8.86 | 8.36 | 78,800 |
| Dec 22, 2023 | 8.77 | 8.98 | 8.69 | 8.84 | 8.34 | 144,200 |
| Dec 21, 2023 | 8.95 | 9.17 | 8.66 | 8.71 | 8.22 | 107,700 |
| Dec 20, 2023 | 8.85 | 9.20 | 8.79 | 8.80 | 8.30 | 168,600 |
| Dec 19, 2023 | 8.99 | 9.17 | 8.82 | 8.92 | 8.42 | 152,300 |
| Dec 18, 2023 | 9.00 | 9.08 | 8.88 | 8.95 | 8.45 | 88,800 |
| Dec 15, 2023 | 9.00 | 9.02 | 8.70 | 8.87 | 8.37 | 68,200 |
| Dec 14, 2023 | 9.06 | 9.13 | 8.85 | 9.00 | 8.49 | 124,300 |
| Dec 13, 2023 | 8.95 | 9.20 | 8.58 | 9.06 | 8.55 | 175,100 |
| Dec 12, 2023 | 8.90 | 8.90 | 8.75 | 8.82 | 8.32 | 154,200 |
| Dec 11, 2023 | 8.77 | 8.85 | 8.61 | 8.75 | 8.26 | 102,300 |
| Dec 8, 2023 | 8.70 | 8.86 | 8.42 | 8.81 | 8.31 | 103,900 |
| Dec 7, 2023 | 8.99 | 8.99 | 8.61 | 8.69 | 8.20 | 106,700 |
| Dec 6, 2023 | 9.18 | 9.18 | 8.65 | 8.88 | 8.38 | 201,000 |
| Dec 5, 2023 | 8.41 | 9.51 | 8.40 | 9.51 | 8.97 | 335,900 |
| Dec 4, 2023 | 8.90 | 8.90 | 8.51 | 8.60 | 8.12 | 134,600 |
| Dec 1, 2023 | 9.01 | 9.16 | 8.79 | 8.93 | 8.43 | 153,500 |
| Nov 30, 2023 | 9.33 | 9.39 | 8.86 | 8.88 | 8.38 | 152,300 |
| Nov 29, 2023 | 9.08 | 9.28 | 8.82 | 9.20 | 8.68 | 189,000 |
| Nov 28, 2023 | 9.16 | 9.16 | 8.45 | 9.05 | 8.54 | 216,800 |
| Nov 27, 2023 | 9.40 | 9.43 | 8.94 | 9.01 | 8.50 | 772,700 |
| Nov 24, 2023 | 7.74 | 8.46 | 7.56 | 8.12 | 7.66 | 197,500 |
| Nov 22, 2023 | 7.54 | 7.74 | 7.08 | 7.61 | 7.18 | 88,300 |
| Nov 21, 2023 | 7.33 | 7.73 | 7.06 | 7.39 | 6.97 | 295,200 |
| Nov 20, 2023 | 7.40 | 7.91 | 7.20 | 7.33 | 6.92 | 549,500 |
| Nov 17, 2023 | 6.27 | 6.58 | 6.20 | 6.47 | 6.11 | 34,300 |
| Nov 16, 2023 | 6.26 | 6.38 | 6.09 | 6.20 | 5.85 | 30,400 |
| Nov 15, 2023 | 6.36 | 6.36 | 6.21 | 6.25 | 5.90 | 42,400 |
| Nov 14, 2023 | 6.39 | 6.49 | 6.10 | 6.33 | 5.97 | 103,100 |
| Nov 13, 2023 | 6.33 | 6.48 | 6.09 | 6.34 | 5.98 | 37,500 |
| Nov 10, 2023 | 6.11 | 6.37 | 6.11 | 6.25 | 5.90 | 39,900 |
| Nov 9, 2023 | 6.19 | 6.43 | 6.10 | 6.19 | 5.84 | 34,600 |
| Nov 8, 2023 | 6.18 | 6.36 | 6.05 | 6.25 | 5.90 | 25,800 |
| Nov 7, 2023 | 6.25 | 6.50 | 6.09 | 6.24 | 5.89 | 56,200 |
| Nov 6, 2023 | 6.19 | 6.39 | 6.05 | 6.12 | 5.78 | 45,900 |
| Nov 3, 2023 | 6.30 | 6.48 | 6.10 | 6.19 | 5.84 | 87,200 |
| Nov 2, 2023 | 6.02 | 6.36 | 6.02 | 6.28 | 5.93 | 52,800 |
| Nov 1, 2023 | 5.90 | 6.17 | 5.90 | 6.06 | 5.72 | 62,200 |
| Oct 31, 2023 | 6.01 | 6.26 | 5.88 | 5.94 | 5.61 | 86,100 |
| Oct 30, 2023 | 6.16 | 6.41 | 5.91 | 6.12 | 5.78 | 275,600 |
Related Tickers
NYC American Strategic Investment Co.
9.00
+0.67%
KW Kennedy-Wilson Holdings, Inc.
11.13
+1.74%
NMRK Newmark Group, Inc.
15.10
-0.13%
MMI Marcus & Millichap, Inc.
38.19
+0.45%
DOUG Douglas Elliman Inc.
1.9900
+9.94%
BPYPP Brookfield Property Partners L.P.
17.15
-0.06%
RMAX RE/MAX Holdings, Inc.
12.34
+4.14%
CIGI Colliers International Group Inc.
153.71
-1.11%
DBRG-PH DigitalBridge Group, Inc.
25.26
+0.73%
ARL American Realty Investors, Inc.
14.50
+2.26%