Dark

CDR/PB
CEDAR REALTY TRUST, INC. 7.25% Series B Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 31, 2026

18.26USD+4.920%(+0.86)8,411

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.40)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

17.93USD0.000%(+17.93)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.2100	18.3800	17.0000	18.2561	+4.920%	8,698	0.000%
2026-07-30	17.2300	17.4000	17.2300	17.4000	-0.029%	489	+4.920%
2026-07-29	17.0000	17.4050	16.9800	17.4050	+1.784%	667	+4.890%
2026-07-28	17.3600	17.8000	16.9900	17.1000	-1.668%	2,333	+6.761%
2026-07-24	17.6000	17.6000	17.3400	17.3900	+2.234%	901	+4.980%
2026-07-23	17.0100	17.0100	17.0100	17.0100	-3.462%	637	+7.326%
2026-07-22	17.9050	18.3400	16.8950	17.6200	-0.113%	8,371	+3.610%
2026-07-21	18.1000	18.3522	17.6400	17.6400	-2.488%	4,213	+3.493%
2026-07-20	18.3100	18.3100	18.0900	18.0900	-0.055%	1,587	+0.918%
2026-07-17	18.1000	18.1000	18.1000	18.1000	0.000%	300	+0.862%
2026-07-16	18.1300	18.3800	18.0500	18.1000	-0.495%	2,302	+0.862%
2026-07-15	18.3326	18.3700	18.1000	18.1900	-1.034%	1,898	+0.363%
2026-07-14	18.2900	18.3800	18.2900	18.3800	+0.575%	926	-0.674%
2026-07-13	18.9200	18.9200	18.2750	18.2750	-3.816%	1,200	-0.103%
2026-07-10	18.4600	19.0000	18.4600	19.0000	+2.426%	440	-3.915%
2026-07-09	18.5500	19.5600	18.5500	18.5500	-0.269%	2,134	-1.584%
2026-07-08	18.5300	19.2750	18.5300	18.6000	-1.116%	4,128	-1.849%
2026-07-07	18.8100	18.8100	18.8100	18.8100	-1.673%	368	-2.945%
2026-07-06	19.0100	19.2000	19.0100	19.1300	-1.341%	1,349	-4.568%
2026-07-02	19.3600	19.3900	19.3600	19.3900	+3.592%	572	-5.848%
2026-07-01	18.5500	18.7176	18.5500	18.7176	-0.965%	551	-2.466%
2026-06-30	18.5000	19.5000	18.4000	18.9000	+3.477%	4,972	-3.407%
2026-06-29	19.1900	19.2700	18.2650	18.2650	-4.172%	3,784	-0.049%
2026-06-26	19.0700	19.2850	19.0600	19.0601	-1.068%	2,277	-4.218%
2026-06-25	19.1600	20.2500	19.0600	19.2659	+0.582%	6,833	-5.241%
2026-06-24	19.0900	19.5000	19.0600	19.1544	+0.023%	4,272	-4.690%
2026-06-23	19.1100	19.6750	19.0600	19.1500	-1.838%	3,860	-4.668%
2026-06-18	19.4000	19.9537	19.2300	19.5086	+0.508%	5,709	-6.420%
2026-06-17	19.2600	19.7750	19.2600	19.4100	+0.831%	1,763	-5.945%
2026-06-16	19.2600	19.2600	19.2500	19.2500	-1.028%	2,522	-5.163%
2026-06-15	19.4500	19.4500	19.4500	19.4500	-0.026%	300	-6.138%
2026-06-12	19.4000	19.4550	19.4000	19.4550	-0.740%	1,615	-6.162%
2026-06-11	19.5000	19.6300	19.2500	19.6000	+0.153%	1,424	-6.857%
2026-06-10	19.5700	19.5700	19.5700	19.5700	-0.102%	106	-6.714%
2026-06-09	19.6100	19.7500	19.5581	19.5900	+0.359%	4,214	-6.809%
2026-06-08	19.5400	19.5800	19.5000	19.5200	-0.408%	2,091	-6.475%
2026-06-05	19.6000	19.6000	19.6000	19.6000	-1.309%	286	-6.857%
2026-06-04	19.7100	20.0100	19.6550	19.8600	+0.812%	2,086	-8.076%
2026-06-03	20.0000	20.5300	19.7000	19.7000	-3.194%	1,213	-7.329%
2026-06-02	20.0100	20.3750	20.0100	20.3500	+0.993%	539	-10.289%
2026-06-01	20.3500	20.6500	20.0001	20.1500	-0.934%	2,395	-9.399%
2026-05-29	20.2600	20.6400	20.0200	20.3400	-1.501%	1,792	-10.245%
2026-05-28	20.7600	20.7600	20.3000	20.6499	+2.000%	1,226	-11.592%
2026-05-27	19.9900	21.2400	19.9900	20.2450	+1.275%	1,273	-9.824%
2026-05-26	20.4000	20.8000	19.9900	19.9901	+3.791%	2,620	-8.674%
2026-05-22	19.2200	19.4500	19.1700	19.2600	-1.231%	887	-5.212%
2026-05-21	19.6000	20.6100	19.3001	19.5000	-1.366%	6,501	-6.379%
2026-05-20	19.8000	19.8200	19.5500	19.7700	+0.101%	5,025	-7.658%
2026-05-19	19.6100	19.7800	19.3000	19.7500	-0.253%	10,473	-7.564%
2026-05-18	19.7500	19.8000	19.6801	19.8000	-1.198%	5,213	-7.797%
2026-05-14	19.6000	20.0700	19.5300	20.0400	+2.402%	7,494	-8.902%
2026-05-13	19.5300	19.9900	19.5300	19.5700	-1.782%	2,928	-6.714%
2026-05-12	20.2500	20.2500	19.4800	19.9250	-1.605%	7,652	-8.376%
2026-05-11	20.7950	21.5000	20.2300	20.2500	-6.293%	3,519	-9.846%
2026-05-08	22.1900	22.1900	21.5055	21.6100	-3.913%	3,279	-15.520%
2026-05-07	22.3000	22.4900	22.2450	22.4900	+2.227%	1,424	-18.826%
2026-05-06	22.1700	22.1700	21.5424	22.0000	-1.323%	1,479	-17.018%
2026-05-05	22.3700	22.4600	22.0416	22.2950	+0.281%	2,336	-18.116%
2026-05-04	21.9000	22.2325	20.9200	22.2325	-0.364%	6,275	-17.886%
2026-05-01	21.0500	22.3138	21.0500	22.3138	+5.241%	1,768	-18.185%
2026-04-30	20.7000	21.2400	20.7000	21.2025	+1.569%	1,847	-13.896%
2026-04-28	20.5000	21.0948	20.5000	20.8750	+0.144%	611	-12.546%
2026-04-27	20.6200	21.2399	20.4501	20.8450	0.000%	3,831	-12.420%
2026-04-24	20.8450	21.2100	20.7784	20.8450	+0.604%	3,010	-12.420%
2026-04-23	20.6100	20.7200	20.5100	20.7199	-0.838%	1,345	-11.891%
2026-04-22	20.4900	21.0400	20.4500	20.8950	+1.960%	2,297	-12.629%
2026-04-21	20.4500	20.5300	20.4500	20.4933	+2.250%	1,892	-10.917%
2026-04-20	19.8400	20.7999	19.6491	20.0424	-0.731%	5,720	-8.913%
2026-04-17	20.3250	20.3250	19.5200	20.1900	-0.297%	10,999	-9.579%
2026-04-16	20.5500	20.5500	20.2501	20.2501	+0.248%	677	-9.847%
2026-04-14	20.2100	20.7200	19.5200	20.2000	-0.304%	4,774	-9.623%
2026-04-13	20.2616	20.2616	20.2616	20.2616	+0.304%	107	-9.898%
2026-04-10	20.5400	20.5400	20.2001	20.2001	-2.837%	610	-9.624%
2026-04-09	20.3600	20.7900	20.3600	20.7900	+0.879%	276	-12.188%
2026-04-08	20.4000	20.7800	20.4000	20.6089	+0.116%	2,561	-11.416%
2026-04-07	20.2800	20.5850	20.2300	20.5850	+0.658%	879	-11.314%
2026-04-06	20.1600	20.7747	20.1600	20.4505	+2.253%	2,838	-10.730%
2026-04-02	20.0000	20.0000	20.0000	20.0000	-1.186%	206	-8.720%
2026-04-01	21.3200	21.3200	20.2400	20.2400	-6.513%	664	-9.802%
2026-03-31	21.0000	22.4900	21.0000	21.6500	+3.095%	3,125	-15.676%
2026-03-30	19.6000	21.0000	19.6000	21.0000	+6.599%	3,222	-13.066%
2026-03-27	19.7000	19.7000	19.7000	19.7000	-0.051%	106	-7.329%
2026-03-26	19.7100	19.7100	19.7100	19.7100	-0.215%	147	-7.376%
2026-03-25	19.7525	19.7525	19.7525	19.7525	-0.341%	508	-7.576%
2026-03-24	19.8200	19.8200	19.8200	19.8200	-0.900%	106	-7.891%
2026-03-23	19.8500	20.0000	19.8500	20.0000	0.000%	415	-8.720%
2026-03-20	20.0000	20.0000	20.0000	20.0000	0.000%	1,149	-8.720%
2026-03-19	20.2000	20.2000	20.0000	20.0000	-1.960%	1,194	-8.720%
2026-03-18	20.3999	20.3999	20.3999	20.3999	+7.368%	129	-10.509%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+0.337%	152	-3.915%
2026-03-16	18.5200	18.9361	18.5200	18.9361	-3.535%	451	-3.591%
2026-03-12	19.6300	19.6300	19.6300	19.6300	-0.355%	306	-6.999%
2026-03-11	19.8400	20.2000	19.2000	19.7000	-1.228%	5,022	-7.329%
2026-03-10	19.6700	19.9450	19.3000	19.9450	+0.479%	1,045	-8.468%
2026-03-09	19.7200	20.1500	19.0000	19.8500	-1.489%	1,475	-8.030%
2026-03-06	19.4500	20.1500	19.2400	20.1500	+4.308%	6,378	-9.399%
2026-03-05	18.5400	19.3668	18.5400	19.3177	+2.264%	1,273	-5.495%
2026-03-04	18.7700	18.9400	18.4900	18.8900	+0.618%	6,983	-3.356%
2026-03-02	19.1800	19.1800	18.7739	18.7739	-0.877%	571	-2.758%
2026-02-26	18.9400	18.9400	18.9400	18.9400	-1.097%	153	-3.611%
2026-02-25	18.9000	19.1500	18.9000	19.1500	-0.104%	638	-4.668%
2026-02-24	19.2400	19.2400	19.1700	19.1700	-1.541%	412	-4.767%
2026-02-23	18.8200	19.4700	18.5200	19.4700	+4.369%	1,754	-6.235%
2026-02-20	18.7000	18.8500	18.6550	18.6550	+0.428%	2,475	-2.138%
2026-02-19	18.8500	18.8500	18.5755	18.5755	-0.346%	1,069	-1.719%
2026-02-18	18.5900	18.8600	18.5900	18.6400	-0.851%	508	-2.060%
2026-02-17	19.2400	19.2400	18.3801	18.8000	-1.053%	1,024	-2.893%
2026-02-13	19.0000	19.0000	19.0000	19.0000	0.000%	554	-3.915%
2026-02-12	18.9500	19.0000	18.9500	19.0000	-0.262%	675	-3.915%
2026-02-11	18.6000	19.0500	18.6000	19.0500	-0.314%	1,788	-4.167%
2026-02-10	18.8100	19.1100	18.0600	19.1100	+0.105%	828	-4.468%
2026-02-09	18.7800	19.0900	18.6500	19.0900	+2.195%	3,573	-4.368%
2026-02-06	18.4100	18.7050	18.4100	18.6800	+1.743%	1,688	-2.269%
2026-02-05	18.3600	18.3600	18.3600	18.3600	-2.080%	217	-0.566%
2026-02-04	18.4000	18.8000	18.4000	18.7500	+1.902%	814	-2.634%
2026-02-03	18.4300	18.6000	18.4000	18.4000	-1.075%	3,020	-0.782%
2026-02-02	18.2600	18.8000	18.2600	18.6000	+0.895%	2,327	-1.849%
2026-01-30	18.2500	18.4350	18.2500	18.4350	+0.051%	1,087	-0.970%
2026-01-29	18.5700	18.5700	18.4256	18.4256	+0.794%	1,812	-0.920%
2026-01-28	18.3800	18.4330	18.2500	18.2805	+0.277%	2,291	-0.133%
2026-01-27	18.5000	18.7400	18.2100	18.2300	-3.289%	2,228	+0.143%
2026-01-26	18.2000	18.8500	18.2000	18.8500	+3.657%	695	-3.151%
2026-01-23	18.4000	18.5000	18.1850	18.1850	-1.329%	2,575	+0.391%
2026-01-22	18.1600	18.6931	18.1600	18.4300	+0.163%	3,945	-0.944%
2026-01-20	17.9500	18.4000	17.9201	18.4000	+1.099%	3,375	-0.782%
2026-01-16	18.0900	18.2700	18.0900	18.2000	-0.329%	3,800	+0.308%
2026-01-15	18.0600	18.2600	18.0600	18.2600	-0.219%	535	-0.021%
2026-01-14	18.3000	18.3000	18.3000	18.3000	+0.055%	503	-0.240%
2026-01-13	18.0800	18.2900	18.0800	18.2900	+0.744%	1,440	-0.185%
2026-01-12	17.9200	18.8000	17.9200	18.1550	+0.749%	2,068	+0.557%
2026-01-09	18.5200	18.5200	18.0100	18.0200	-0.716%	3,977	+1.310%
2026-01-08	18.0200	18.1500	18.0200	18.1500	-1.063%	217	+0.585%
2026-01-07	18.3451	18.3451	18.3451	18.3451	+0.246%	312	-0.485%
2026-01-06	18.3000	18.3000	18.3000	18.3000	-2.891%	137	-0.240%
2026-01-05	18.0000	18.8448	18.0000	18.8448	+4.114%	389	-3.124%
2026-01-02	18.0900	18.1001	18.0900	18.1001	+1.458%	402	+0.862%
2025-12-31	17.8400	17.8400	17.8400	17.8400	-1.600%	130	+2.332%
2025-12-30	18.0400	18.1300	18.0400	18.1300	+1.853%	429	+0.696%
2025-12-29	18.0700	18.0700	17.8001	17.8001	-2.625%	425	+2.562%
2025-12-24	18.1100	18.4200	18.0000	18.2800	-3.280%	2,610	-0.131%
2025-12-23	18.2100	18.8999	18.2100	18.8999	+3.335%	285	-3.406%
2025-12-18	18.5900	18.5900	18.2800	18.2900	-3.228%	498	-0.185%
2025-12-17	18.3800	18.9000	18.3500	18.9000	+2.662%	2,007	-3.407%
2025-12-16	18.0600	18.4900	18.0600	18.4100	+0.491%	1,657	-0.836%
2025-12-15	17.9600	18.7000	17.9600	18.3200	+0.494%	13,270	-0.349%
2025-12-12	18.2300	18.2300	18.2300	18.2300	+1.053%	269	+0.143%
2025-12-11	18.5200	18.5200	17.9306	18.0400	-1.313%	1,087	+1.198%
2025-12-10	18.0200	18.8999	18.0200	18.2800	+1.337%	3,206	-0.131%
2025-12-09	18.2200	18.2200	18.0389	18.0389	-0.940%	660	+1.204%
2025-12-08	18.2700	18.2700	17.8700	18.2100	-0.437%	809	+0.253%
2025-12-05	18.0200	18.4725	17.8500	18.2900	+2.695%	1,456	-0.185%
2025-12-04	18.2600	18.3403	17.6200	17.8100	-2.571%	12,619	+2.505%
2025-12-03	17.8800	18.4400	17.8800	18.2800	+1.364%	1,651	-0.131%
2025-12-02	18.1000	18.1000	17.8704	18.0340	+0.300%	2,630	+1.232%
2025-12-01	17.9100	17.9800	17.6400	17.9800	+0.335%	2,948	+1.536%
2025-11-28	17.9300	18.0000	17.9200	17.9200	-0.167%	761	+1.876%
2025-11-26	17.8400	17.9500	17.8400	17.9500	-0.388%	420	+1.705%
2025-11-25	17.9100	18.1000	17.9000	18.0200	+0.558%	1,514	+1.310%
2025-11-24	17.7500	18.0215	17.7407	17.9200	+0.674%	1,033	+1.876%
2025-11-21	18.1300	18.1300	17.6100	17.8000	+0.169%	1,775	+2.562%
2025-11-20	17.8800	18.1600	17.4500	17.7700	+0.226%	3,500	+2.736%
2025-11-19	17.6100	18.4900	17.5746	17.7300	-0.839%	1,993	+2.967%
2025-11-18	17.9000	17.9000	17.6450	17.8800	-1.215%	840	+2.103%
2025-11-17	18.2400	18.2400	18.0412	18.1000	-0.768%	1,179	+0.862%
2025-11-14	18.0400	18.4700	18.0400	18.2400	+0.773%	538	+0.088%
2025-11-13	17.8100	18.2100	17.8100	18.1000	-0.768%	1,288	+0.862%
2025-11-12	18.5400	18.5400	18.1700	18.2400	-2.700%	2,052	+0.088%
2025-11-11	18.2548	18.7461	18.2548	18.7461	+1.262%	714	-2.614%
2025-11-10	18.4900	18.5125	17.2000	18.5125	-0.631%	3,595	-1.385%
2025-11-07	18.8100	18.8100	18.5200	18.6300	-1.167%	1,865	-2.007%
2025-11-06	18.8700	18.8700	18.3300	18.8500	-0.265%	2,184	-3.151%
2025-11-05	18.7000	18.9000	18.7000	18.9000	-0.316%	3,481	-3.407%
2025-11-04	18.7300	18.9600	18.7000	18.9600	-0.158%	2,636	-3.713%
2025-11-03	18.5500	18.9900	18.2140	18.9900	+2.593%	3,326	-3.865%
2025-10-31	18.4456	18.5100	18.3700	18.5100	+2.833%	1,123	-1.372%
2025-10-30	18.9600	18.9600	18.0000	18.0000	-5.239%	4,169	+1.423%
2025-10-29	19.0000	19.0000	18.5300	18.9951	+0.537%	1,603	-3.890%
2025-10-28	19.0000	19.0000	18.8936	18.8936	+0.274%	589	-3.374%
2025-10-27	18.8200	18.8420	18.7000	18.8420	+0.759%	2,441	-3.110%
2025-10-24	18.7800	18.7800	18.7000	18.7000	+1.081%	1,021	-2.374%
2025-10-23	18.9900	18.9900	18.5000	18.5000	-1.491%	2,850	-1.318%
2025-10-22	18.7800	18.9824	18.7800	18.7800	+0.107%	1,565	-2.790%
2025-10-21	18.7600	18.7600	18.7600	18.7600	+1.351%	362	-2.686%
2025-10-20	18.7700	19.2399	18.5100	18.5100	+0.054%	1,829	-1.372%
2025-10-17	18.9000	18.9000	18.5000	18.5000	0.000%	969	-1.318%
2025-10-16	18.3000	18.8700	18.3000	18.5000	-0.377%	3,192	-1.318%
2025-10-15	18.2800	18.5700	18.2800	18.5700	+1.753%	4,357	-1.690%
2025-10-14	18.3148	18.3148	18.2500	18.2500	+0.440%	609	+0.033%
2025-10-13	18.0700	18.3699	18.0194	18.1700	+1.113%	2,069	+0.474%
2025-10-09	17.8800	18.1700	17.5001	17.9700	+0.111%	1,283	+1.592%
2025-10-08	17.9500	17.9500	17.9500	17.9500	+0.448%	372	+1.705%
2025-10-07	17.8699	17.8699	17.8699	17.8699	-1.543%	304	+2.161%
2025-10-03	17.9000	18.2900	17.8500	18.1500	+0.833%	1,579	+0.585%
2025-10-02	18.0200	18.2900	17.8000	18.0000	+0.390%	806	+1.423%
2025-10-01	17.9500	18.0919	17.7290	17.9300	+0.900%	1,524	+1.819%
2025-09-30	17.7700	17.7700	17.7700	17.7700	-1.551%	200	+2.736%
2025-09-29	18.2200	18.2200	17.6300	18.0500	+1.719%	2,848	+1.142%
2025-09-26	17.7435	18.1900	17.7153	17.7450	-2.713%	1,348	+2.880%
2025-09-25	17.9470	18.2400	17.9379	18.2399	+3.225%	2,452	+0.089%
2025-09-24	17.6500	17.6700	17.6500	17.6700	-1.194%	1,217	+3.317%
2025-09-23	17.8300	17.9995	17.6500	17.8836	-0.922%	2,050	+2.083%
2025-09-22	17.6600	18.0500	17.6600	18.0500	+1.809%	968	+1.142%
2025-09-19	17.6700	18.2500	17.6700	17.7292	+0.448%	883	+2.972%
2025-09-18	17.6700	17.7300	17.6500	17.6501	-0.338%	3,927	+3.433%
2025-09-17	17.6700	17.7100	17.6700	17.7100	-1.502%	319	+3.084%
2025-09-16	17.8400	17.9800	17.8400	17.9800	-0.083%	726	+1.536%
2025-09-15	17.8100	17.9950	17.7300	17.9950	+0.028%	473	+1.451%
2025-09-12	17.6700	18.2700	17.6700	17.9900	+0.615%	1,256	+1.479%
2025-09-11	17.6700	17.8800	17.6700	17.8800	+0.047%	589	+2.103%
2025-09-10	17.6700	17.8716	17.6700	17.8716	+1.141%	395	+2.151%
2025-09-09	17.6500	17.6700	17.6500	17.6700	+0.113%	310	+3.317%
2025-09-08	17.6800	17.9000	17.6500	17.6500	-0.904%	2,626	+3.434%
2025-09-05	17.4700	18.2900	17.4700	17.8110	-0.442%	1,102	+2.499%
2025-09-04	17.2400	17.8900	17.2400	17.8900	+3.052%	3,219	+2.046%
2025-09-03	17.8000	17.8000	16.8516	17.3601	-3.555%	5,013	+5.161%
2025-09-02	17.8000	18.1800	17.8000	18.0000	-0.851%	2,634	+1.423%
2025-08-29	17.8000	18.1545	17.8000	18.1545	+1.992%	397	+0.560%
2025-08-28	17.8000	17.8000	17.8000	17.8000	-0.028%	417	+2.562%
2025-08-27	17.8700	17.8700	17.8050	17.8050	-0.371%	676	+2.534%
2025-08-26	18.1300	18.1300	17.7670	17.8713	-1.481%	3,138	+2.153%
2025-08-25	17.7500	18.1492	17.7500	18.1399	+0.777%	1,624	+0.641%
2025-08-22	17.7500	18.0000	17.7500	18.0000	+0.953%	2,348	+1.423%
2025-08-21	17.8300	17.8300	17.8300	17.8300	+2.696%	453	+2.390%
2025-08-20	17.7900	17.7900	17.3620	17.3620	+0.678%	1,386	+5.150%
2025-08-19	16.4898	17.2450	16.4898	17.2450	+0.848%	953	+5.863%
2025-08-18	17.1200	17.1500	17.1000	17.1000	-2.397%	1,294	+6.761%
2025-08-15	17.3900	17.6300	17.3800	17.5200	-2.440%	1,030	+4.201%
2025-08-14	17.2600	17.9582	17.2600	17.9582	+1.890%	282	+1.659%
2025-08-13	17.1000	18.3780	17.1000	17.6250	+1.702%	820	+3.581%
2025-08-12	17.3300	17.3300	17.3300	17.3300	-0.288%	143	+5.344%
2025-08-11	17.3800	17.3800	17.3800	17.3800	-0.686%	186	+5.041%
2025-08-08	16.3100	17.6603	16.3100	17.5000	-4.528%	5,368	+4.321%
2025-08-07	17.8700	18.9900	17.8700	18.3300	+0.299%	4,798	-0.403%
2025-08-06	18.2748	18.2753	18.2748	18.2753	+1.529%	389	-0.105%
2025-08-05	17.4400	18.0000	17.2910	18.0000	+5.510%	4,264	+1.423%
2025-08-04	17.0600	17.0600	17.0600	17.0600	+1.608%	1,170	+7.011%
2025-08-01	17.3200	17.3200	16.7900	16.7900	-1.235%	1,749	+8.732%
2025-07-31	17.4400	17.4400	17.0000	17.0000	-1.904%	226	+7.389%
2025-07-30	17.3300	17.3300	17.3300	17.3300	+1.642%	526	+5.344%
2025-07-29	17.2435	17.2435	17.0500	17.0500	+0.117%	269	+7.074%
2025-07-28	16.9400	17.0339	16.9400	17.0300	-0.988%	907	+7.200%
2025-07-25	17.2000	17.2000	17.2000	17.2000	+1.535%	144	+6.140%
2025-07-23	16.9100	17.0650	16.9100	16.9400	+0.237%	1,797	+7.769%
2025-07-22	16.8100	16.9000	16.7700	16.9000	+0.535%	654	+8.024%
2025-07-21	17.1900	17.2591	16.8100	16.8101	-3.612%	1,499	+8.602%
2025-07-17	17.2500	17.4400	17.2500	17.4400	+1.543%	2,278	+4.679%
2025-07-16	17.1750	17.1750	17.1750	17.1750	+2.232%	167	+6.295%
2025-07-15	17.6500	17.6500	16.8000	16.8000	-4.708%	3,503	+8.667%
2025-07-14	16.7500	17.6300	16.7500	17.6300	+5.317%	4,264	+3.551%
2025-07-11	16.7400	16.7400	16.7400	16.7400	+0.026%	151	+9.057%
2025-07-10	16.7356	16.7356	16.7356	16.7356	+4.467%	139	+9.085%
2025-07-09	16.0000	16.0200	15.8850	16.0200	+0.882%	7,934	+13.958%
2025-07-08	15.7500	15.8941	15.7500	15.8800	+0.443%	1,729	+14.963%
2025-07-07	15.6500	15.8100	15.6500	15.8100	-0.441%	4,146	+15.472%
2025-07-03	15.8800	15.8800	15.8800	15.8800	+0.922%	527	+14.963%
2025-07-02	15.6800	15.8346	15.6800	15.7350	-0.913%	1,222	+16.022%
2025-06-30	16.0000	16.0000	15.7800	15.8800	+3.385%	1,097	+14.963%
2025-06-25	15.9694	15.9694	15.3600	15.3600	-2.689%	2,104	+18.855%
2025-06-23	15.9064	15.9064	15.4733	15.7845	-0.224%	4,132	+15.658%
2025-06-20	15.7200	15.8200	15.7200	15.8200	+0.508%	663	+15.399%
2025-06-17	15.8500	15.8500	15.4800	15.7400	+2.474%	898	+15.985%
2025-06-16	15.8500	15.9791	15.3600	15.3600	-3.578%	2,687	+18.855%
2025-06-12	15.8100	15.9300	15.8100	15.9300	-0.214%	300	+14.602%
2025-06-10	15.9660	15.9660	15.9500	15.9642	+0.341%	419	+14.356%
2025-06-09	15.9100	15.9100	15.9100	15.9100	-0.243%	217	+14.746%
2025-06-06	15.9300	15.9900	15.9300	15.9487	+0.654%	556	+14.468%
2025-06-04	15.9800	16.0000	15.7000	15.8450	-0.032%	3,344	+15.217%
2025-06-02	15.9300	15.9900	15.7100	15.8500	+0.634%	4,655	+15.180%
2025-05-30	15.7700	15.7700	15.7501	15.7501	-1.420%	1,351	+15.911%
2025-05-29	15.6900	15.9770	15.6500	15.9770	+1.570%	2,222	+14.265%
2025-05-28	15.7500	15.7500	15.6570	15.7300	-0.600%	1,375	+16.059%
2025-05-27	15.7100	15.8800	15.7000	15.8250	+0.158%	1,112	+15.362%
2025-05-22	15.8000	15.8000	15.8000	15.8000	-0.384%	362	+15.545%
2025-05-21	15.9500	15.9500	15.8582	15.8609	-0.559%	1,444	+15.101%
2025-05-20	16.0000	16.0000	15.9000	15.9500	-0.147%	3,743	+14.458%
2025-05-19	15.8000	15.9784	15.8000	15.9735	+0.926%	2,736	+14.290%
2025-05-16	15.8100	15.8365	15.8000	15.8270	-0.145%	2,222	+15.348%
2025-05-15	15.9000	15.9000	15.8500	15.8500	+0.228%	396	+15.180%
2025-05-14	15.8900	15.8907	15.8139	15.8139	-0.228%	561	+15.443%
2025-05-13	15.7647	15.8800	15.7647	15.8500	-0.314%	727	+15.180%
2025-05-12	16.0300	16.3950	15.8000	15.8999	-4.072%	5,174	+14.819%
2025-05-09	16.3000	16.5749	16.2800	16.5749	-2.155%	507	+10.143%
2025-05-08	16.4500	16.9900	16.4500	16.9400	+2.480%	558	+7.769%
2025-05-07	16.5600	16.5685	16.3700	16.5300	-0.203%	1,512	+10.442%
2025-05-06	16.6000	16.9500	16.5636	16.5636	-1.083%	502	+10.218%
2025-05-05	16.5300	16.7450	16.5300	16.7450	-1.442%	503	+9.024%
2025-05-01	15.7800	17.0000	15.7800	16.9900	+6.187%	4,529	+7.452%
2025-04-30	16.1700	16.3900	16.0000	16.0000	+1.010%	3,365	+14.101%
2025-04-29	15.8400	15.8400	15.8400	15.8400	+0.126%	336	+15.253%
2025-04-28	16.1100	16.3700	15.8200	15.8200	-2.586%	1,651	+15.399%
2025-04-25	16.0000	16.2400	16.0000	16.2400	+2.655%	278	+12.414%
2025-04-24	16.0000	16.0000	15.7440	15.8200	-0.774%	3,864	+15.399%
2025-04-23	16.0100	16.3281	15.8100	15.9434	-0.354%	4,722	+14.506%
2025-04-22	15.8000	16.3494	15.8000	16.0000	-1.840%	3,113	+14.101%
2025-04-21	15.7800	16.3000	15.7800	16.3000	+2.516%	3,644	+12.001%
2025-04-17	16.5600	16.7100	15.8000	15.9000	-4.275%	11,707	+14.818%
2025-04-16	16.7000	16.7000	16.6100	16.6100	0.000%	1,225	+9.910%
2025-04-15	16.6500	16.6600	16.6100	16.6100	+0.302%	1,139	+9.910%
2025-04-14	16.3000	16.8100	16.3000	16.5600	-0.241%	3,383	+10.242%
2025-04-11	16.5900	16.6000	16.5900	16.6000	-4.979%	826	+9.977%
2025-04-10	18.2100	18.2600	15.9900	17.4699	-4.379%	6,369	+4.500%
2025-04-09	17.7416	18.2700	17.6760	18.2700	+3.811%	1,546	-0.076%
2025-04-08	17.0100	17.7165	17.0100	17.5993	+0.682%	5,065	+3.732%
2025-04-07	17.5000	17.5873	17.0000	17.4800	+1.333%	4,025	+4.440%
2025-04-04	17.4000	17.4000	17.2400	17.2500	-1.485%	2,686	+5.832%
2025-04-03	17.6000	17.7500	17.4900	17.5100	-0.849%	42,210	+4.261%
2025-04-02	17.7000	17.7500	17.6490	17.6600	-0.451%	2,026	+3.375%
2025-04-01	17.7500	17.7500	17.6066	17.7400	+0.510%	1,548	+2.909%
2025-03-31	17.6500	17.6927	17.4700	17.6500	0.000%	2,068	+3.434%
2025-03-28	17.4800	17.6500	17.4800	17.6500	0.000%	274	+3.434%
2025-03-27	17.6500	17.6500	17.6250	17.6500	+0.113%	795	+3.434%
2025-03-26	17.5000	17.6500	17.4300	17.6300	+0.677%	4,410	+3.551%
2025-03-25	17.6500	17.6500	17.5000	17.5114	-0.785%	3,174	+4.253%
2025-03-24	17.4100	17.6500	17.4100	17.6500	+1.379%	5,114	+3.434%
2025-03-21	17.4600	17.5100	17.4100	17.4100	-1.080%	1,422	+4.860%
2025-03-20	17.4200	17.6500	17.4200	17.6000	+0.831%	4,202	+3.728%
2025-03-19	17.4000	17.5800	17.4000	17.4550	-0.200%	4,556	+4.590%
2025-03-18	17.6300	17.6300	17.3600	17.4900	-0.625%	17,368	+4.380%
2025-03-17	17.2500	17.6600	17.2490	17.6000	+2.325%	36,016	+3.728%
2025-03-13	17.2000	17.4010	17.2000	17.2001	-1.714%	1,092	+6.139%
2025-03-12	17.2300	17.5000	17.1905	17.5000	+1.744%	2,326	+4.321%
2025-03-11	17.2500	17.2500	17.1800	17.2000	-0.163%	1,532	+6.140%
2025-03-10	17.1800	17.2280	17.1500	17.2280	+0.690%	1,887	+5.968%
2025-03-07	17.0000	17.1200	17.0000	17.1100	+0.647%	1,614	+6.698%
2025-03-06	17.1480	17.2200	16.9300	17.0000	+0.294%	2,181	+7.389%
2025-03-05	17.1000	17.1000	16.9000	16.9501	-0.877%	10,029	+7.705%
2025-03-04	17.1860	17.3500	17.1000	17.1000	-1.156%	32,229	+6.761%
2025-03-03	17.4700	17.4700	17.1928	17.3000	0.000%	2,846	+5.527%
2025-02-28	17.4300	17.4300	17.1301	17.3000	-0.803%	2,377	+5.527%
2025-02-27	17.4400	17.4400	17.4400	17.4400	-1.134%	186	+4.679%
2025-02-26	17.3700	17.6400	17.1100	17.6400	+3.148%	2,663	+3.493%
2025-02-25	17.2600	17.2600	17.1016	17.1016	-0.688%	712	+6.751%
2025-02-24	17.4000	17.4000	17.1400	17.2200	+0.554%	4,630	+6.017%
2025-02-21	17.0100	17.2900	17.0100	17.1252	+4.741%	6,872	+6.604%
2025-02-20	16.5000	16.5000	16.0600	16.3500	-0.789%	3,567	+11.658%
2025-02-19	16.1900	16.5000	16.1500	16.4800	+2.297%	2,920	+10.777%
2025-02-18	16.1800	16.1800	16.0600	16.1100	-1.468%	1,748	+13.322%
2025-02-14	16.1000	16.3500	16.1000	16.3500	+1.679%	942	+11.658%
2025-02-13	17.2100	18.1900	16.0800	16.0800	-13.081%	10,738	+13.533%
2025-02-12	18.5000	18.5000	18.5000	18.5000	-2.323%	357	-1.318%
2025-02-11	17.0200	20.5100	16.7831	18.9400	+8.229%	15,429	-3.611%
2025-02-10	17.3000	17.5900	17.0855	17.4999	+1.155%	4,430	+4.321%
2025-02-07	17.5000	17.5000	17.1500	17.3000	+0.581%	1,033	+5.527%
2025-02-06	16.7200	17.5600	16.7200	17.2000	+4.814%	6,883	+6.140%
2025-02-05	16.3800	16.4100	16.3800	16.4100	+1.047%	457	+11.250%
2025-02-03	16.2200	16.2400	16.2100	16.2400	+0.620%	1,549	+12.414%
2025-01-31	16.1400	16.1400	16.1400	16.1400	0.000%	612	+13.111%
2025-01-30	16.8400	16.8400	16.1400	16.1400	0.000%	690	+13.111%
2025-01-29	16.9500	16.9500	16.0000	16.1400	-4.543%	7,169	+13.111%
2025-01-28	16.8550	16.9081	16.7500	16.9081	-0.541%	1,872	+7.973%
2025-01-27	16.7000	17.0000	16.7000	17.0000	+1.796%	860	+7.389%
2025-01-24	16.7000	16.7000	16.7000	16.7000	-0.536%	154	+9.318%
2025-01-23	16.7600	16.7900	16.7000	16.7900	+0.359%	2,893	+8.732%
2025-01-22	16.7300	16.7300	16.7300	16.7300	-0.119%	167	+9.122%
2025-01-21	15.7000	16.7600	15.7000	16.7500	+5.678%	8,679	+8.992%
2025-01-17	15.6000	15.8500	15.6000	15.8500	+2.589%	2,283	+15.180%
2025-01-16	15.4300	15.8499	15.4300	15.4500	-0.993%	4,362	+18.162%
2025-01-15	15.6050	15.6050	15.6050	15.6050	+1.265%	249	+16.989%
2025-01-14	15.4100	15.4100	15.4100	15.4100	-1.927%	284	+18.469%
2025-01-13	15.3500	15.7986	15.3500	15.7128	+2.364%	600	+16.186%
2025-01-10	15.8200	15.8600	15.3500	15.3500	-2.971%	2,952	+18.932%
2025-01-08	15.4844	15.8499	15.4844	15.8200	+0.217%	1,335	+15.399%
2025-01-07	15.7857	15.7857	15.7857	15.7857	+1.255%	100	+15.650%
2025-01-06	15.4800	15.6538	15.4300	15.5900	+2.196%	2,493	+17.101%
2025-01-03	15.3800	15.4350	15.2550	15.2550	-1.262%	1,725	+19.673%
2025-01-02	14.9000	15.4500	14.9000	15.4500	+3.000%	3,267	+18.162%
2024-12-31	14.9800	15.0000	14.8001	15.0000	0.000%	5,036	+21.707%
2024-12-30	14.9000	15.0000	14.7800	15.0000	-0.388%	3,699	+21.707%
2024-12-27	15.1900	15.1900	14.7650	15.0584	+1.725%	1,000	+21.235%
2024-12-26	14.2700	14.8031	14.2700	14.8031	+5.510%	467	+23.326%

.dark-mode .jzbDpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzbDpy{ color: #333333; background-color: white; border: 2px solid #333333; }CDR/PBCEDAR REALTY TRUST, INC. 7.25% Series B Cumulative Redeemable Preferred Stockstock NYSE Preferred Stock

CDR/PB
CEDAR REALTY TRUST, INC. 7.25% Series B Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock