City Office REIT, Inc. (CIO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CIO Historical Return
If you invested $1000 in City Office REIT, Inc. (CIO) 10 years ago, it would be worth $1,017.47 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $491.56, while $1000 invested 1 year ago would be worth $1,004.31. This corresponds to total returns of 1.75%, -50.84%, 0.43%, respectively, with annualized returns of 0.17%, -13.23%, 0.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2026 | 6.98 | 6.99 | 6.99 | 7 | 6.99 | 1.26M |
| January 07, 2026 | 6.99 | 7 | 7 | 7 | 6.99 | 559,120 |
| January 06, 2026 | 6.99 | 7 | 7 | 7 | 6.99 | 410,719 |
| January 05, 2026 | 6.98 | 6.99 | 6.99 | 7 | 6.98 | 381,600 |
| January 02, 2026 | 6.98 | 6.98 | 6.98 | 6.99 | 6.98 | 330,340 |
| December 31, 2025 | 6.98 | 6.99 | 6.99 | 6.99 | 6.98 | 294,685 |
| December 30, 2025 | 6.96 | 6.97 | 6.97 | 6.98 | 6.96 | 550,356 |
| December 29, 2025 | 6.97 | 6.96 | 6.96 | 6.98 | 6.96 | 390,800 |
| December 26, 2025 | 6.96 | 6.97 | 6.97 | 6.97 | 6.96 | 122,103 |
| December 24, 2025 | 6.96 | 6.96 | 6.96 | 6.97 | 6.96 | 94,641 |
| December 23, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 202,300 |
| December 22, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 309,009 |
| December 19, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 515,100 |
| December 18, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 442,500 |
| December 17, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 204,048 |
| December 16, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 281,014 |
| December 15, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.94 | 142,416 |
| December 12, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.95 | 128,406 |
| December 11, 2025 | 6.96 | 6.95 | 6.95 | 6.96 | 6.95 | 129,529 |
| December 10, 2025 | 6.96 | 6.95 | 6.95 | 6.96 | 6.95 | 163,900 |
| December 09, 2025 | 6.96 | 6.96 | 6.96 | 6.97 | 6.95 | 298,100 |
| December 08, 2025 | 6.93 | 6.95 | 6.95 | 6.95 | 6.93 | 241,125 |
| December 05, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.81 | 1.78M |
| December 04, 2025 | 6.81 | 6.8 | 6.8 | 6.82 | 6.79 | 483,514 |
| December 03, 2025 | 6.81 | 6.82 | 6.82 | 6.83 | 6.8 | 584,600 |
| December 02, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.78 | 1.47M |
| December 01, 2025 | 6.89 | 6.8 | 6.8 | 6.89 | 6.8 | 806,100 |
| November 28, 2025 | 6.8 | 6.81 | 6.81 | 6.81 | 6.79 | 164,344 |
| November 26, 2025 | 6.85 | 6.8 | 6.8 | 6.87 | 6.8 | 843,600 |
| November 25, 2025 | 6.87 | 6.85 | 6.85 | 6.87 | 6.85 | 351,843 |
| November 24, 2025 | 6.87 | 6.84 | 6.84 | 6.88 | 6.83 | 466,700 |
| November 21, 2025 | 6.86 | 6.87 | 6.87 | 6.88 | 6.86 | 628,509 |
| November 20, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.87 | 706,429 |
| November 19, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.88 | 180,731 |
| November 18, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.86 | 445,937 |
| November 17, 2025 | 6.89 | 6.87 | 6.87 | 6.9 | 6.86 | 226,116 |
| November 14, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.89 | 176,500 |
| November 13, 2025 | 6.92 | 6.89 | 6.89 | 6.93 | 6.89 | 189,811 |
| November 12, 2025 | 6.92 | 6.93 | 6.93 | 6.93 | 6.92 | 172,000 |
| November 11, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.91 | 328,002 |
| November 10, 2025 | 6.93 | 6.91 | 6.91 | 6.93 | 6.91 | 204,200 |
| November 07, 2025 | 6.91 | 6.9 | 6.9 | 6.92 | 6.9 | 308,300 |
| November 06, 2025 | 6.9 | 6.9 | 6.9 | 6.91 | 6.9 | 164,500 |
| November 05, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.9 | 161,204 |
| November 04, 2025 | 6.93 | 6.9 | 6.9 | 6.93 | 6.9 | 233,800 |
| November 03, 2025 | 6.89 | 6.9 | 6.9 | 6.93 | 6.89 | 163,600 |
| October 31, 2025 | 6.89 | 6.9 | 6.9 | 6.92 | 6.89 | 196,906 |
| October 30, 2025 | 6.91 | 6.9 | 6.9 | 6.91 | 6.87 | 309,400 |
| October 29, 2025 | 6.93 | 6.9 | 6.9 | 6.94 | 6.9 | 1.19M |
| October 28, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.93 | 241,311 |
| October 27, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.93 | 399,200 |
| October 24, 2025 | 6.93 | 6.94 | 6.94 | 6.94 | 6.92 | 146,543 |
| October 23, 2025 | 6.96 | 6.93 | 6.93 | 6.96 | 6.93 | 183,836 |
| October 22, 2025 | 6.96 | 6.94 | 6.94 | 6.96 | 6.92 | 380,231 |
| October 21, 2025 | 6.99 | 6.96 | 6.96 | 6.99 | 6.96 | 759,100 |
| October 20, 2025 | 7 | 6.98 | 6.98 | 7 | 6.97 | 167,800 |
| October 17, 2025 | 6.96 | 6.96 | 6.96 | 6.97 | 6.96 | 399,836 |
| October 16, 2025 | 6.96 | 6.96 | 6.96 | 6.97 | 6.96 | 314,747 |
| October 15, 2025 | 6.97 | 6.97 | 6.97 | 6.98 | 6.96 | 710,306 |
| October 14, 2025 | 6.96 | 6.97 | 6.97 | 6.98 | 6.96 | 498,738 |
AD
