Historical Data for Realty Income Corporation (O)

$ 76.35   0.20 (+0.26%) Volume: 1.76m 6:30 PM EST Jan 17, 2020
After Hours:  $ 77.00   0.65 (+0.85%) Volume: 287.3k 6:36 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 76.15 76.75 75.90 76.35 1.76m 0.20 0.26% 76.35 134.82m 16,647
01/16/20 76.00 76.53 75.7225 76.15 1.46m 0.17 0.22% 76.15 111.45m 13,735
01/15/20 75.67 76.34 75.5529 75.98 1.96m 1.02 1.36% 75.98 149.08m 21,461
01/14/20 74.75 74.99 74.20 74.96 1.52m 0.00 0.00% 74.96 113.51m 13,110
01/13/20 73.91 75.03 73.81 74.96 1.61m 1.22 1.65% 74.96 120.69m 15,521
01/10/20 73.28 73.98 73.16 73.74 2.43m 0.49 0.67% 73.74 178.86m 23,445
01/09/20 74.42 74.54 73.18 73.25 2m -1.27 -1.70% 73.25 147.02m 22,869
01/08/20 74.28 74.642 73.92 74.52 1.85m 0.34 0.46% 74.52 137.97m 17,107
01/07/20 74.70 74.70 73.34 74.18 1.56m 0.02 0.03% 74.18 115.51m 19,282
01/06/20 73.65 74.46 73.32 74.16 1.28m 0.37 0.50% 74.16 95.04m 15,580
01/03/20 72.19 73.90 72.11 73.79 1.77m 1.31 1.81% 73.79 130.29m 17,710
01/02/20 73.85 74.00 71.93 72.48 2m -1.15 -1.56% 72.48 144.79m 20,629
12/31/19 72.97 73.65 72.8696 73.63 1.39m 0.607514 0.83% 73.63 102.01m 13,726
12/30/19 72.98 73.55 72.975 73.25 1.5m 0.00 0.00% 73.0225 109.81m 15,026
12/27/19 73.00 73.39 72.57 73.25 1.09m 0.408727 0.56% 73.0225 79.28m 13,153
12/26/19 72.47 72.85 72.37 72.84 1.05m 0.478509 0.66% 72.6138 76.12m 11,385
12/24/19 72.04 72.59 71.80 72.36 621.72k 0.408727 0.57% 72.1352 44.96m 7,610
12/23/19 72.68 72.94 71.84 71.95 1.19m -0.548292 -0.76% 71.7265 85.8m 13,787
12/20/19 72.56 72.93 72.11 72.50 4.66m 0.149534 0.21% 72.2748 337.79m 20,809
12/19/19 72.09 72.78 72.06 72.35 1.69m 0.27913 0.39% 72.1253 122.61m 16,640
12/18/19 71.69 72.56 71.63 72.07 1.84m 0.338944 0.47% 71.8462 132.78m 18,762
12/17/19 73.26 73.505 71.445 71.73 2.52m -1.3059 -1.79% 71.5072 181.35m 22,278