Peakstone Realty Trust - PKST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.47	12.79	12.79	12.95	12.37	139,513
August 21, 2025	12.51	12.41	12.41	12.67	12.38	112,226
August 20, 2025	12.6	12.56	12.56	12.72	12.4	98,514
August 19, 2025	12.46	12.57	12.57	12.73	12.24	183,614
August 18, 2025	12.21	12.49	12.49	12.54	12.16	240,000
August 15, 2025	12.25	12.24	12.24	12.31	12.14	108,200
August 14, 2025	12.23	12.18	12.18	12.4	12.1	154,800
August 13, 2025	12.08	12.36	12.36	12.6	12	132,600
August 12, 2025	11.83	12.02	12.02	12.05	11.56	267,454
August 11, 2025	12.08	11.85	11.85	12.16	11.62	497,200
August 08, 2025	12.21	12.08	12.08	12.96	11.5	924,800
August 07, 2025	14.02	13.82	13.82	14.08	13.69	96,500
August 06, 2025	13.83	13.97	13.97	14.15	13.7	119,716
August 05, 2025	13.81	13.92	13.92	14.09	13.6	119,312
August 04, 2025	13.65	13.85	13.85	14.05	13.52	99,226
August 01, 2025	13.54	13.64	13.64	13.65	13.24	162,700
July 31, 2025	13.55	13.6	13.6	13.69	13.45	109,207
July 30, 2025	13.82	13.62	13.62	13.97	13.45	151,700
July 29, 2025	14.13	13.81	13.81	14.13	13.79	111,400
July 28, 2025	13.79	14.04	14.04	14.16	13.64	107,300
July 25, 2025	13.76	13.79	13.79	13.9	13.49	123,344
July 24, 2025	14.11	13.73	13.73	14.16	13.71	102,660
July 23, 2025	13.97	14.13	14.13	14.24	13.78	117,948
July 22, 2025	13.88	14.01	14.01	14.32	13.8	181,916
July 21, 2025	13.65	13.83	13.83	13.9	13.58	88,100
July 18, 2025	13.68	13.6	13.6	13.84	13.54	138,500
July 17, 2025	13.68	13.6	13.6	14	13.6	136,500
July 16, 2025	13.68	13.74	13.74	13.98	13.68	114,311
July 15, 2025	13.96	13.64	13.64	14.28	13.62	113,024
July 14, 2025	13.85	13.96	13.96	14.09	13.69	90,800
July 11, 2025	13.86	13.84	13.84	14.09	13.77	98,839
July 10, 2025	13.34	14.03	14.03	14.38	13.34	207,224
July 09, 2025	13.3	13.47	13.47	13.49	13.21	82,800
July 08, 2025	13.5	13.31	13.31	13.61	13.3	117,829
July 07, 2025	13.77	13.51	13.51	13.79	13.45	133,800
July 03, 2025	13.53	13.82	13.82	13.85	13.45	93,736
July 02, 2025	13.58	13.55	13.55	13.65	13.37	106,700
July 01, 2025	13.08	13.58	13.58	13.7	13.08	131,800
June 30, 2025	13.28	13.21	13.21	13.31	13.03	141,607
June 27, 2025	13.25	13.34	13.11	13.55	13.15	258,500
June 26, 2025	13.11	13.22	13	13.24	13.01	105,000
June 25, 2025	13.31	13.13	12.91	13.42	13.09	141,444
June 24, 2025	13.44	13.35	13.35	13.5	13.22	148,418
June 23, 2025	13.35	13.42	13.42	13.54	13.11	140,041
June 20, 2025	13.25	13.32	13.32	13.42	13.04	463,900
June 18, 2025	12.92	13.15	13.15	13.43	12.84	124,340
June 17, 2025	12.89	12.92	12.92	13.09	12.8	130,500
June 16, 2025	12.89	12.95	12.95	13.05	12.84	126,427
June 13, 2025	12.74	12.87	12.87	13.02	12.5	218,200
June 12, 2025	13.02	13	13	13.33	12.72	125,016
June 11, 2025	13.45	13.03	13.03	13.66	13.02	135,938
June 10, 2025	13.29	13.34	13.34	13.5	13.15	141,414
June 09, 2025	13.1	13.19	13.19	13.33	12.8	228,600
June 06, 2025	12.89	12.9	12.9	13	12.69	131,000
June 05, 2025	12.89	12.66	12.66	12.89	12.49	152,635
June 04, 2025	12.79	12.89	12.89	13	12.36	140,500
June 03, 2025	12.56	12.78	12.78	12.84	12.34	132,100
June 02, 2025	12.36	12.56	12.56	12.71	12.07	144,409
May 30, 2025	12.43	12.39	12.39	12.55	12.15	107,600
May 29, 2025	12.34	12.48	12.48	12.55	12.23	86,700

Peakstone Realty Trust (PKST) NYSE