Physicians Realty Trust Common Shares of Beneficial Interestのデータ

Physicians Realty Trust Common Shares of Beneficial Interestの基本情報

名前 Physicians Realty Trust Common Shares of Beneficial Interest
ティッカー DOC
国 United States
上場年 2013.0
セクター Consumer Services

Physicians Realty Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.27 18.01 18.27 18.07 1534700.0 18.07
2021-02-12 18.4 18.12 18.33 18.19 1056700.0 18.19
2021-02-11 18.65 18.32 18.42 18.36 1366900.0 18.36
2021-02-10 18.42 18.17 18.3 18.38 2154000.0 18.38
2021-02-09 18.27 18.03 18.2 18.17 1236700.0 18.17
2021-02-08 18.28 18.05 18.26 18.12 1631700.0 18.12
2021-02-05 18.3 18.02 18.3 18.22 1867000.0 18.22
2021-02-04 18.34 18.05 18.15 18.2 1864500.0 18.2
2021-02-03 18.27 17.8 18.07 18.19 1953100.0 18.19
2021-02-02 18.36 17.96 18.16 18.22 1680400.0 18.22
2021-02-01 18.09 17.48 17.71 18.07 1651900.0 18.07
2021-01-29 17.83 17.35 17.62 17.63 1786800.0 17.63
2021-01-28 17.9 17.48 17.62 17.71 1616100.0 17.71
2021-01-27 18.26 17.54 18.08 17.6 1484800.0 17.6
2021-01-26 18.35 18.1 18.18 18.28 1100600.0 18.28
2021-01-25 18.36 18.03 18.25 18.18 1437900.0 18.18
2021-01-22 18.22 17.92 18.0 18.21 1072700.0 18.21
2021-01-21 18.22 17.98 18.12 18.12 1347800.0 18.12
2021-01-20 18.26 17.47 17.58 18.22 1648900.0 18.22
2021-01-19 18.0 17.45 17.99 17.58 1449500.0 17.58
2021-01-15 18.0 17.51 17.59 17.94 2293800.0 17.94
2021-01-14 17.89 17.61 17.78 17.66 1470200.0 17.66
2021-01-13 17.76 17.32 17.34 17.69 2161800.0 17.69
2021-01-12 17.19 16.71 16.75 17.16 1971300.0 17.16
2021-01-11 17.15 16.61 16.92 16.75 2141300.0 16.75
2021-01-08 17.01 16.77 16.8 16.97 1886600.0 16.97
2021-01-07 16.89 16.57 16.79 16.73 2041900.0 16.73
2021-01-06 17.16 16.71 16.91 16.89 2832500.0 16.89
2021-01-05 17.11 16.83 16.83 16.88 2099100.0 16.88
2021-01-04 17.71 16.76 17.68 16.76 2825800.0 16.76
2020-12-31 17.84 17.62 17.78 17.8 1461000.0 17.57
2020-12-30 18.14 17.78 17.9 17.81 1293800.0 17.58
2020-12-29 18.18 17.78 18.1 17.88 1068300.0 17.65
2020-12-28 18.11 17.91 18.04 18.07 981000.0 17.84
2020-12-24 18.01 17.81 17.91 17.98 415200.0 17.75
2020-12-23 18.29 17.79 18.15 17.83 1304100.0 17.6
2020-12-22 18.11 17.73 17.91 18.09 1230300.0 17.86
2020-12-21 17.88 17.63 17.75 17.84 1499700.0 17.61
2020-12-18 18.38 17.82 18.32 17.97 4087300.0 17.74
2020-12-17 18.38 18.11 18.32 18.31 1702500.0 18.07
2020-12-16 18.46 18.22 18.34 18.28 1851800.0 18.04
2020-12-15 18.26 17.78 17.95 18.25 1895300.0 18.01
2020-12-14 18.17 17.86 18.02 17.88 2207900.0 17.65
2020-12-11 18.06 17.64 17.65 18.05 2828600.0 17.82
2020-12-10 17.78 17.5 17.62 17.73 910200.0 17.5
2020-12-09 17.93 17.42 17.83 17.73 1565500.0 17.5
2020-12-08 17.88 17.67 17.76 17.83 1516900.0 17.6
2020-12-07 17.89 17.59 17.67 17.86 1187300.0 17.63
2020-12-04 17.82 17.52 17.53 17.7 1398600.0 17.47
2020-12-03 17.72 17.44 17.51 17.52 1227200.0 17.29
2020-12-02 17.65 17.29 17.57 17.45 1799100.0 17.22
2020-12-01 17.7 17.37 17.47 17.61 1725300.0 17.38
2020-11-30 17.57 17.3 17.5 17.35 1970900.0 17.13
2020-11-27 17.76 17.4 17.76 17.55 657300.0 17.32
2020-11-25 17.91 17.56 17.88 17.77 1758200.0 17.54
2020-11-24 18.23 17.79 17.96 17.85 2414400.0 17.62
2020-11-23 18.14 17.73 17.85 17.73 1436700.0 17.5
2020-11-20 17.95 17.62 17.91 17.73 1421300.0 17.5
2020-11-19 18.04 17.68 17.86 17.98 1077900.0 17.75
2020-11-18 18.45 17.91 18.34 17.96 1618000.0 17.73
2020-11-17 18.54 18.21 18.53 18.33 2235300.0 18.09
2020-11-16 19.21 18.54 19.06 18.68 2078200.0 18.44
2020-11-13 18.75 18.49 18.5 18.71 2104800.0 18.47
2020-11-12 18.56 18.09 18.44 18.43 2472200.0 18.19
2020-11-11 18.63 18.07 18.44 18.62 2497400.0 18.38
2020-11-10 18.59 17.76 17.95 18.57 2245500.0 18.33
2020-11-09 20.13 17.8 19.0 17.82 3229900.0 17.59
2020-11-06 18.24 17.61 18.01 17.74 1250500.0 17.51
2020-11-05 18.2 17.85 18.0 18.01 1049100.0 17.78
2020-11-04 18.08 17.53 17.73 17.94 1408100.0 17.71
2020-11-03 17.88 17.17 17.44 17.79 1692600.0 17.56
2020-11-02 17.17 16.78 16.97 17.17 1946300.0 16.95
2020-10-30 16.96 16.6 16.86 16.86 1587500.0 16.64
2020-10-29 16.98 16.48 16.69 16.93 1866300.0 16.71
2020-10-28 17.18 16.6 17.04 16.76 1946800.0 16.54
2020-10-27 17.76 17.31 17.63 17.33 1338500.0 17.11
2020-10-26 17.81 17.45 17.79 17.63 1201700.0 17.4
2020-10-23 18.06 17.7 18.0 17.91 1044800.0 17.68
2020-10-22 17.91 17.43 17.43 17.88 1189400.0 17.65
2020-10-21 17.56 17.28 17.54 17.48 1416700.0 17.25
2020-10-20 17.74 17.49 17.63 17.57 908700.0 17.34
2020-10-19 17.99 17.46 17.99 17.5 1617300.0 17.27
2020-10-16 18.08 17.66 17.95 17.79 1110100.0 17.56
2020-10-15 18.26 17.73 17.8 18.09 864400.0 17.86
2020-10-14 18.24 17.84 18.22 17.85 892600.0 17.62
2020-10-13 18.41 18.05 18.32 18.26 884900.0 18.02
2020-10-12 18.5 18.14 18.24 18.42 1733400.0 18.18
2020-10-09 18.67 18.22 18.67 18.24 1021400.0 18.0
2020-10-08 18.62 18.32 18.38 18.49 1460100.0 18.25
2020-10-07 18.57 18.23 18.52 18.3 1213700.0 18.06
2020-10-06 18.75 18.23 18.5 18.41 2686100.0 18.17
2020-10-05 18.68 18.17 18.65 18.39 1245300.0 18.15
2020-10-02 18.56 17.56 17.69 18.51 2106100.0 18.27
2020-10-01 17.94 17.57 17.72 17.93 1873300.0 17.7
2020-09-30 18.07 17.71 17.95 17.91 1666700.0 17.45
2020-09-29 18.01 17.56 18.01 17.87 1322300.0 17.41
2020-09-28 18.01 17.6 17.75 18.01 1591700.0 17.55
2020-09-25 17.41 16.99 17.06 17.41 1212300.0 16.96
2020-09-24 17.44 16.9 16.91 17.1 2611400.0 16.66
2020-09-23 17.59 16.8 17.4 16.81 2009100.0 16.38
2020-09-22 17.64 17.18 17.18 17.46 1301200.0 17.01
2020-09-21 17.29 16.9 17.19 17.13 1888500.0 16.69
2020-09-18 18.21 17.45 18.18 17.49 3879900.0 17.04
2020-09-17 18.65 18.13 18.47 18.22 1266000.0 17.75
2020-09-16 18.71 18.38 18.56 18.51 1572200.0 18.04
2020-09-15 18.87 18.45 18.72 18.5 778300.0 18.03
2020-09-14 18.71 18.15 18.25 18.69 1188400.0 18.21
2020-09-11 18.54 17.94 18.51 18.15 1064000.0 17.69
2020-09-10 18.84 18.48 18.66 18.49 1234100.0 18.02
2020-09-09 18.95 18.45 18.59 18.71 1174100.0 18.23
2020-09-08 18.86 18.36 18.86 18.37 1292800.0 17.9
2020-09-04 19.03 18.54 18.94 18.86 1182400.0 18.38
2020-09-03 19.1 18.73 18.97 18.88 1414700.0 18.4
2020-09-02 18.92 18.23 18.41 18.91 1861100.0 18.43
2020-09-01 18.21 17.76 18.0 18.2 1541600.0 17.73
2020-08-31 18.4 18.11 18.13 18.15 2082400.0 17.69
2020-08-28 18.19 17.86 18.19 18.06 1835400.0 17.6
2020-08-27 18.32 17.95 17.96 18.12 1054600.0 17.66
2020-08-26 18.22 17.69 18.22 17.84 1822300.0 17.38
2020-08-25 18.34 17.93 18.04 18.31 2125100.0 17.84
2020-08-24 18.17 17.63 17.89 18.09 1699000.0 17.63
2020-08-21 17.94 17.53 17.53 17.87 1464200.0 17.41
2020-08-20 17.79 17.16 17.24 17.64 1259200.0 17.19
2020-08-19 17.76 17.29 17.72 17.33 1262500.0 16.89
2020-08-18 18.15 17.69 18.14 17.8 1191300.0 17.34
2020-08-17 18.29 18.05 18.25 18.19 1221600.0 17.72
2020-08-14 18.36 18.1 18.27 18.2 858100.0 17.73
2020-08-13 18.61 18.18 18.25 18.23 966600.0 17.76
2020-08-12 18.42 18.2 18.34 18.36 969700.0 17.89
2020-08-11 18.83 18.16 18.71 18.23 1225500.0 17.76
2020-08-10 18.7 18.21 18.35 18.5 1294200.0 18.03
2020-08-07 18.49 18.09 18.1 18.31 1200800.0 17.84
2020-08-06 18.59 17.87 17.87 18.12 1015800.0 17.66
2020-08-05 18.13 17.77 18.04 18.1 1724000.0 17.64
2020-08-04 18.01 17.73 17.75 17.96 1037800.0 17.5
2020-08-03 18.01 17.5 18.01 17.81 995700.0 17.35
2020-07-31 18.06 17.71 17.89 18.04 1913500.0 17.58
2020-07-30 18.11 17.67 17.72 17.96 1674600.0 17.5
2020-07-29 18.1 17.8 17.93 18.0 1495900.0 17.54
2020-07-28 17.92 17.39 17.55 17.75 1292700.0 17.3
2020-07-27 17.66 17.15 17.4 17.65 1003200.0 17.2
2020-07-24 17.77 17.38 17.58 17.47 793300.0 17.02
2020-07-23 17.84 17.47 17.58 17.57 1570400.0 17.12
2020-07-22 17.67 16.74 16.86 17.66 1637800.0 17.21
2020-07-21 17.14 16.87 16.96 16.99 1052700.0 16.56
2020-07-20 17.4 16.77 17.34 16.81 1587400.0 16.38
2020-07-17 17.46 16.94 17.16 17.4 1106300.0 16.95
2020-07-16 17.26 17.0 17.11 17.13 2012400.0 16.69
2020-07-15 17.61 16.93 17.53 17.19 2136100.0 16.75
2020-07-14 17.18 16.8 16.91 17.18 1561300.0 16.74
2020-07-13 17.27 16.64 16.86 16.84 2121200.0 16.41
2020-07-10 16.97 16.55 16.64 16.79 2676300.0 16.36
2020-07-09 16.87 16.42 16.76 16.66 1571000.0 16.23
2020-07-08 16.96 16.63 16.84 16.8 1123200.0 16.37
2020-07-07 17.29 16.86 17.1 16.87 1011400.0 16.44
2020-07-06 17.95 17.31 17.89 17.39 1324900.0 16.94
2020-07-02 18.0 17.27 17.96 17.47 1412400.0 17.02
2020-07-01 17.68 17.18 17.28 17.59 1700700.0 17.14
2020-06-30 17.76 17.38 17.53 17.52 1909300.0 16.85
2020-06-29 17.69 17.14 17.64 17.57 1783300.0 16.9
2020-06-26 17.8 17.19 17.37 17.45 6047700.0 16.78
2020-06-25 17.47 16.84 16.91 17.46 1629900.0 16.79
2020-06-24 17.48 16.48 17.33 17.03 2430000.0 16.38
2020-06-23 18.3 17.54 18.29 17.64 1704000.0 16.96
2020-06-22 18.04 17.35 17.73 18.04 1558100.0 17.35
2020-06-19 18.56 17.75 18.56 17.83 6156900.0 17.15
2020-06-18 18.8 18.0 18.02 18.36 2688700.0 17.66
2020-06-17 18.74 18.15 18.74 18.25 2190600.0 17.55
2020-06-16 18.99 18.45 18.85 18.69 2740200.0 17.97
2020-06-15 18.41 17.02 17.11 18.16 4160900.0 17.46
2020-06-12 17.76 17.24 17.76 17.68 3828600.0 17.0
2020-06-11 17.55 17.03 17.18 17.07 2790900.0 16.41
2020-06-10 18.44 17.79 18.42 18.01 2690900.0 17.32
2020-06-09 18.62 17.96 18.23 18.45 2354900.0 17.74
2020-06-08 18.68 18.25 18.5 18.61 1686900.0 17.9
2020-06-05 18.73 18.11 18.29 18.15 3025400.0 17.45
2020-06-04 17.98 17.59 17.91 17.75 2449100.0 17.07
2020-06-03 18.16 17.8 17.95 18.06 2007500.0 17.37
2020-06-02 17.82 17.38 17.6 17.69 5066900.0 17.01
2020-06-01 17.63 17.19 17.32 17.41 2521400.0 16.74
2020-05-29 17.46 17.07 17.33 17.27 3569900.0 16.61
2020-05-28 17.93 17.35 17.93 17.44 2530800.0 16.77
2020-05-27 18.06 17.46 17.84 17.79 5287300.0 17.11
2020-05-26 17.81 17.06 17.24 17.66 3262600.0 16.98
2020-05-22 16.8 16.37 16.6 16.68 2528400.0 16.04
2020-05-21 17.13 16.37 16.69 16.58 36834600.0 15.94
2020-05-20 17.0 16.47 16.76 16.79 7528600.0 16.15
2020-05-19 17.75 16.63 17.75 16.76 14437600.0 16.12
2020-05-18 16.37 15.75 15.75 16.18 2321600.0 15.56
2020-05-15 15.29 14.73 14.99 15.23 2821200.0 14.65
2020-05-14 15.05 14.45 14.75 15.05 2186800.0 14.47
2020-05-13 15.41 14.94 15.36 15.02 2414500.0 14.44
2020-05-12 16.5 15.53 16.45 15.53 2798100.0 14.93
2020-05-11 16.54 15.74 15.9 16.4 2466300.0 15.77
2020-05-08 15.99 15.45 15.63 15.93 1557100.0 15.32
2020-05-07 15.7 14.87 15.25 15.38 2560400.0 14.79
2020-05-06 14.96 14.5 14.73 14.77 1638700.0 14.2
2020-05-05 15.16 14.75 14.92 14.76 1366800.0 14.19
2020-05-04 14.78 14.3 14.35 14.71 2342300.0 14.15
2020-05-01 15.14 14.45 14.99 14.56 1577100.0 14.0
2020-04-30 15.54 15.05 15.26 15.42 1162000.0 14.83
2020-04-29 15.96 15.46 15.84 15.62 1150100.0 15.02
2020-04-28 15.7 15.19 15.22 15.26 2118000.0 14.67
2020-04-27 14.94 14.48 14.58 14.7 1548000.0 14.14
2020-04-24 14.64 14.2 14.54 14.48 1575700.0 13.92
2020-04-23 15.01 14.49 14.92 14.55 1785200.0 13.99
2020-04-22 15.5 14.91 15.3 14.96 1469700.0 14.39
2020-04-21 15.45 14.81 15.05 15.02 1448000.0 14.44
2020-04-20 15.85 15.33 15.52 15.55 1730100.0 14.95
2020-04-17 16.2 15.55 15.75 15.84 2798900.0 15.23
2020-04-16 15.77 15.1 15.6 15.22 1660100.0 14.64
2020-04-15 16.17 15.38 15.91 15.58 2834300.0 14.98
2020-04-14 17.04 16.58 16.69 16.69 2634700.0 16.05
2020-04-13 16.57 15.87 16.52 16.23 2538300.0 15.61
2020-04-09 16.82 15.75 15.75 16.61 2860900.0 15.97
2020-04-08 15.6 14.07 14.34 15.54 2387700.0 14.94
2020-04-07 14.93 14.0 14.0 14.11 1928100.0 13.57
2020-04-06 14.08 13.25 13.4 13.79 1735400.0 13.26
2020-04-03 13.3 12.56 13.2 12.84 1647900.0 12.35
2020-04-02 13.31 12.58 12.58 13.26 2731500.0 12.75
2020-04-01 13.5 12.33 13.19 12.76 2224900.0 12.27
2020-03-31 14.43 13.41 14.29 13.94 2907700.0 13.18
2020-03-30 14.79 13.64 14.72 14.44 4239100.0 13.66
2020-03-27 15.32 13.94 14.39 14.69 3376600.0 13.89
2020-03-26 14.91 13.42 13.88 14.75 3494700.0 13.95
2020-03-25 14.29 13.04 13.51 13.71 3272100.0 12.97
2020-03-24 14.05 12.5 13.09 13.53 3091000.0 12.8
2020-03-23 12.69 11.59 12.62 12.51 3446700.0 11.83
2020-03-20 13.91 12.31 13.38 12.69 5507300.0 12.0
2020-03-19 13.91 11.01 11.54 13.35 3593300.0 12.63
2020-03-18 15.14 11.56 14.4 11.61 3269700.0 10.98
2020-03-17 15.92 14.52 15.35 15.22 3621300.0 14.39
2020-03-16 16.24 14.92 15.61 15.07 4046800.0 14.25
2020-03-13 17.79 15.62 17.62 17.21 4963600.0 16.28
2020-03-12 18.16 14.98 17.15 16.72 3297500.0 15.81
2020-03-11 19.39 18.41 19.36 18.49 3162600.0 17.49
2020-03-10 19.84 18.73 19.36 19.8 7726400.0 18.73
2020-03-09 19.73 19.0 19.53 19.1 3469700.0 18.06
2020-03-06 20.32 19.55 19.96 20.27 3943000.0 19.17
2020-03-05 20.38 19.65 19.88 20.38 4809500.0 19.27
2020-03-04 20.19 19.51 19.57 20.15 2507000.0 19.06
2020-03-03 19.86 19.1 19.39 19.32 3539500.0 18.27
2020-03-02 19.3 18.78 18.99 19.3 3902400.0 18.25
2020-02-28 19.08 18.31 19.0 18.86 4491400.0 17.84
2020-02-27 20.6 19.39 20.08 19.42 3475800.0 18.37
2020-02-26 20.78 20.17 20.33 20.28 2737000.0 19.18
2020-02-25 20.75 20.22 20.71 20.3 2819600.0 19.2
2020-02-24 20.71 20.41 20.44 20.67 1290900.0 19.55
2020-02-21 20.75 20.59 20.67 20.75 889600.0 19.62
2020-02-20 20.66 20.26 20.36 20.66 1289500.0 19.54
2020-02-19 20.61 20.2 20.57 20.36 1624200.0 19.26
2020-02-18 20.76 20.41 20.75 20.57 1167500.0 19.45