Healthpeak Properties, Inc. - PEAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2024	18.35	18.75	18.75	18.8	18.35	5.61M
March 27, 2024	17.74	18.31	18.31	18.33	17.7	5.3M
March 26, 2024	17.68	17.56	17.56	17.73	17.51	6.18M
March 25, 2024	17.61	17.54	17.54	17.75	17.45	4.26M
March 22, 2024	17.85	17.54	17.54	17.9	17.53	5.45M
March 21, 2024	17.68	17.82	17.82	17.93	17.61	5.74M
March 20, 2024	17.33	17.58	17.58	17.66	17.29	5.07M
March 19, 2024	17.29	17.5	17.5	17.53	17.21	5.58M
March 18, 2024	17.18	17.32	17.32	17.39	17.05	5.8M
March 15, 2024	16.68	17.24	17.24	17.36	16.66	17.06M
March 14, 2024	17.11	16.91	16.91	17.23	16.75	11.2M
March 13, 2024	17.33	17.24	17.24	17.51	17.17	5.83M
March 12, 2024	17.6	17.39	17.39	17.73	17.37	5.92M
March 11, 2024	17.74	17.61	17.61	17.9	17.43	5.69M
March 08, 2024	17.75	17.74	17.74	17.99	17.61	6.32M
March 07, 2024	17.68	17.54	17.54	17.8	17.48	8.76M
March 06, 2024	17.18	17.57	17.57	17.8	17.13	10.04M
March 05, 2024	16.76	17.04	17.04	17.15	16.7	13.55M
March 04, 2024	16.89	16.85	16.85	17	16.6	12.34M
March 01, 2024	16.74	17.1	17.1	17.14	16.49	9.98M
February 29, 2024	16.7	16.75	16.75	16.98	16.54	66.01M
February 28, 2024	16.09	16.55	16.55	16.81	16.02	10.61M
February 27, 2024	16.34	16.24	16.24	16.43	16.1	8.35M
February 26, 2024	16.58	16.18	16.18	16.69	16.11	6.73M
February 23, 2024	16.81	16.63	16.63	16.83	16.59	5.33M
February 22, 2024	16.76	16.79	16.79	16.92	16.62	7.72M
February 21, 2024	16.95	16.82	16.82	17.11	16.78	10.12M
February 20, 2024	17	16.92	16.92	17.19	16.78	7.11M
February 16, 2024	17.12	17.16	17.16	17.24	16.97	5.22M
February 15, 2024	17.05	17.46	17.46	17.46	16.97	4.81M
February 14, 2024	16.91	16.86	16.86	17.04	16.6	8.95M
February 13, 2024	16.73	16.78	16.78	16.84	16.38	8.62M
February 12, 2024	17.45	17.54	17.24	17.74	17.37	6.34M
February 09, 2024	17.64	17.34	17.04	17.82	17.06	13.32M
February 08, 2024	17.83	17.99	17.68	18.12	17.78	6.99M
February 07, 2024	18.05	17.87	17.56	18.16	17.83	4.95M
February 06, 2024	17.82	18.08	17.77	18.18	17.69	5.35M
February 05, 2024	17.99	17.81	17.51	18.01	17.75	5.52M
February 02, 2024	18.45	18.31	18	18.49	18.04	6.22M
February 01, 2024	18.43	18.82	18.5	18.83	18.19	5.7M
January 31, 2024	18.75	18.5	18.18	18.89	18.3	12.13M
January 30, 2024	19.01	18.62	18.3	19.09	18.61	7.51M
January 29, 2024	19.37	19.22	18.89	19.39	18.97	5.76M
January 26, 2024	19.46	19.42	19.09	19.59	19.26	3.23M
January 25, 2024	19.47	19.36	19.03	19.54	19.14	5.07M
January 24, 2024	19.76	19.13	18.8	19.76	19.1	4.53M
January 23, 2024	19.84	19.37	19.04	19.91	19.26	4.42M
January 22, 2024	19.82	19.71	19.37	20.02	19.59	4.95M
January 19, 2024	19.71	19.75	19.41	19.89	19.33	4.6M
January 18, 2024	20.12	19.6	19.26	20.13	19.42	5.2M
January 17, 2024	20.28	20.04	19.7	20.65	19.73	4.73M
January 16, 2024	20.73	20.73	20.38	20.84	20.41	7.46M
January 12, 2024	20.61	20.84	20.48	20.87	20.52	6.81M
January 11, 2024	19.96	20.29	19.94	20.3	19.81	8.26M
January 10, 2024	19.95	19.97	19.63	20.14	19.77	5.15M
January 09, 2024	19.75	19.9	19.56	19.9	19.56	4.19M
January 08, 2024	19.53	19.98	19.64	20.11	19.45	4.32M
January 05, 2024	19.46	19.63	19.29	19.95	19.29	5.47M
January 04, 2024	19.58	19.66	19.32	19.82	19.45	3.73M
January 03, 2024	19.74	19.58	19.25	19.85	19.37	3.07M

Healthpeak Properties, Inc. (PEAK) NYSE