Peakstone Realty Trust (PKST)
NYSE: PKST
· Real-Time Price · USD
12.50
0.26 (2.12%)
At close: Aug 18, 2025, 3:59 PM
12.49
-0.08%
After-hours: Aug 18, 2025, 05:16 PM EDT
PKST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.21 | 12.54 | 12.16 | 12.49 | 12.49 | 2.04% | 239,992 |
| Aug 15, 2025 | 12.25 | 12.31 | 12.14 | 12.24 | 12.24 | 0.49% | 108,200 |
| Aug 14, 2025 | 12.23 | 12.40 | 12.10 | 12.18 | 12.18 | -1.46% | 154,800 |
| Aug 13, 2025 | 12.08 | 12.60 | 12.00 | 12.36 | 12.36 | 2.83% | 132,600 |
| Aug 12, 2025 | 11.83 | 12.05 | 11.56 | 12.02 | 12.02 | 1.43% | 267,454 |
| Aug 11, 2025 | 12.08 | 12.16 | 11.62 | 11.85 | 11.85 | -1.90% | 497,200 |
| Aug 8, 2025 | 12.21 | 12.96 | 11.50 | 12.08 | 12.08 | -12.59% | 924,800 |
| Aug 7, 2025 | 14.02 | 14.08 | 13.69 | 13.82 | 13.82 | -1.07% | 96,500 |
| Aug 6, 2025 | 13.83 | 14.15 | 13.70 | 13.97 | 13.97 | 0.36% | 119,716 |
| Aug 5, 2025 | 13.81 | 14.09 | 13.60 | 13.92 | 13.92 | 0.51% | 119,312 |
| Aug 4, 2025 | 13.65 | 14.05 | 13.52 | 13.85 | 13.85 | 1.54% | 99,226 |
| Aug 1, 2025 | 13.54 | 13.65 | 13.24 | 13.64 | 13.64 | 0.29% | 162,700 |
| Jul 31, 2025 | 13.55 | 13.69 | 13.45 | 13.60 | 13.60 | -0.15% | 109,207 |
| Jul 30, 2025 | 13.82 | 13.97 | 13.45 | 13.62 | 13.62 | -1.38% | 151,700 |
| Jul 29, 2025 | 14.13 | 14.13 | 13.79 | 13.81 | 13.81 | -1.64% | 111,400 |
| Jul 28, 2025 | 13.79 | 14.16 | 13.64 | 14.04 | 14.04 | 1.81% | 107,300 |
| Jul 25, 2025 | 13.76 | 13.90 | 13.49 | 13.79 | 13.79 | 0.44% | 123,344 |
| Jul 24, 2025 | 14.11 | 14.16 | 13.71 | 13.73 | 13.73 | -2.83% | 102,660 |
| Jul 23, 2025 | 13.97 | 14.24 | 13.78 | 14.13 | 14.13 | 0.86% | 117,948 |
| Jul 22, 2025 | 13.88 | 14.32 | 13.80 | 14.01 | 14.01 | 1.30% | 181,916 |