Dark

CIO/PA
City Office REIT, Inc. 6.625% Series A Cumulative Redeemable Preferred Stock
stock NYSE

Inactive

Jan 8, 2026

25.37USD+0.158%(+0.04)40,473

Pre-market

0.00USD-100.000%(-25.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	25.3400	25.3800	25.3400	25.3700	+0.158%	40,473	0.000%
2026-01-07	25.3300	25.3500	25.3003	25.3300	-0.039%	77,624	+0.158%
2026-01-06	25.3465	25.3600	25.3400	25.3400	+0.039%	1,827	+0.118%
2026-01-05	25.3500	25.3600	25.3200	25.3300	0.000%	63,398	+0.158%
2026-01-02	25.3200	25.3355	25.3200	25.3300	0.000%	14,803	+0.158%
2025-12-31	25.3100	25.3300	25.3100	25.3300	+0.039%	12,247	+0.158%
2025-12-30	25.3000	25.3200	25.3000	25.3200	+0.040%	30,482	+0.197%
2025-12-29	25.2900	25.3100	25.2900	25.3100	0.000%	13,429	+0.237%
2025-12-26	25.2700	25.3100	25.2700	25.3100	+0.178%	4,806	+0.237%
2025-12-24	25.2700	25.2700	25.2650	25.2650	+0.020%	5,362	+0.416%
2025-12-23	25.2800	25.2800	25.2600	25.2600	0.000%	3,605	+0.435%
2025-12-22	25.2800	25.2800	25.2500	25.2600	-0.079%	93,188	+0.435%
2025-12-19	25.2700	25.2800	25.2700	25.2800	+0.079%	11,488	+0.356%
2025-12-18	25.2584	25.2700	25.2500	25.2600	+0.040%	9,210	+0.435%
2025-12-17	25.2500	25.2600	25.2500	25.2500	0.000%	7,477	+0.475%
2025-12-16	25.2400	25.2550	25.2400	25.2500	+0.040%	17,436	+0.475%
2025-12-15	25.2300	25.2500	25.2300	25.2400	0.000%	29,485	+0.515%
2025-12-12	25.2300	25.2500	25.2300	25.2400	-0.040%	3,569	+0.515%
2025-12-11	25.2500	25.2500	25.2300	25.2500	+0.079%	3,340	+0.475%
2025-12-10	25.2300	25.2400	25.2300	25.2300	+0.119%	900	+0.555%
2025-12-09	25.1800	25.2400	25.1800	25.2000	-0.079%	2,526	+0.675%
2025-12-08	25.2079	25.2300	25.1900	25.2200	+0.119%	11,118	+0.595%
2025-12-05	25.1600	25.2450	25.1600	25.1900	+1.777%	118,521	+0.715%
2025-12-04	24.5500	24.8100	24.5500	24.7501	-0.040%	6,803	+2.505%
2025-12-03	24.7300	24.7800	24.7000	24.7599	+0.446%	6,249	+2.464%
2025-12-02	24.9000	24.9000	24.6500	24.6500	-0.202%	10,764	+2.921%
2025-12-01	24.6300	24.8599	24.5000	24.7000	-0.803%	9,609	+2.713%
2025-11-28	24.8000	24.9051	24.8000	24.9000	+0.403%	2,995	+1.888%
2025-11-26	24.8400	24.8700	24.8000	24.8000	-0.561%	11,060	+2.298%
2025-11-25	24.8500	24.9499	24.8301	24.9400	+0.161%	2,743	+1.724%
2025-11-24	24.8545	24.9400	24.7300	24.9000	+0.525%	12,214	+1.888%
2025-11-21	24.6999	24.8100	24.6700	24.7700	+0.324%	11,838	+2.422%
2025-11-20	24.6200	24.6900	24.5000	24.6900	+0.611%	17,202	+2.754%
2025-11-19	24.5650	24.6500	24.4900	24.5400	-0.203%	45,093	+3.382%
2025-11-18	24.6100	24.6100	24.4800	24.5900	-0.243%	18,057	+3.172%
2025-11-17	24.8400	24.8823	24.5200	24.6500	-0.415%	65,360	+2.921%
2025-11-14	24.8700	24.9619	24.7100	24.7527	-0.432%	59,242	+2.494%
2025-11-13	24.9000	24.9000	24.8600	24.8600	-0.201%	4,568	+2.051%
2025-11-12	24.8900	24.9296	24.8000	24.9100	+0.201%	8,688	+1.847%
2025-11-11	24.8700	24.9000	24.8400	24.8600	-0.361%	15,545	+2.051%
2025-11-10	24.9084	25.0200	24.8200	24.9500	+0.483%	15,883	+1.683%
2025-11-07	24.7700	24.9800	24.7700	24.8300	+0.121%	9,059	+2.175%
2025-11-06	24.9000	24.9200	24.7600	24.8000	-0.681%	16,328	+2.298%
2025-11-05	24.9300	24.9700	24.7037	24.9700	+0.201%	16,914	+1.602%
2025-11-04	24.9500	24.9500	24.9200	24.9200	-0.040%	3,434	+1.806%
2025-11-03	24.9332	24.9332	24.9000	24.9300	-0.080%	3,708	+1.765%
2025-10-31	24.9500	24.9700	24.9500	24.9500	+0.033%	10,612	+1.683%
2025-10-30	24.9522	24.9522	24.9135	24.9418	-0.193%	5,462	+1.717%
2025-10-29	24.9605	25.0000	24.9605	24.9900	+0.120%	5,030	+1.521%
2025-10-28	24.9588	24.9700	24.9500	24.9600	-0.040%	1,689	+1.643%
2025-10-27	24.9700	24.9715	24.9600	24.9700	-0.120%	9,744	+1.602%
2025-10-24	24.9600	25.0000	24.9600	25.0000	+0.080%	916	+1.480%
2025-10-23	24.9513	25.0600	24.9100	24.9800	+0.173%	19,593	+1.561%
2025-10-21	24.9000	24.9800	24.9000	24.9368	-0.173%	1,950	+1.737%
2025-10-20	24.9200	24.9990	24.9200	24.9800	+0.241%	6,422	+1.561%
2025-10-17	24.7721	24.9200	24.7721	24.9200	-0.294%	2,277	+1.806%
2025-10-16	24.9600	24.9934	24.9600	24.9934	+0.134%	666	+1.507%
2025-10-15	24.9673	24.9673	24.9600	24.9600	+0.039%	2,669	+1.643%
2025-10-14	24.9679	24.9679	24.9500	24.9502	-0.066%	1,389	+1.683%
2025-10-13	24.9500	24.9900	24.9500	24.9668	+0.027%	2,689	+1.615%
2025-10-10	24.9000	25.0400	24.8850	24.9600	-1.422%	15,715	+1.643%
2025-10-09	25.2650	25.3200	25.2300	25.3200	+0.238%	23,107	+0.197%
2025-10-08	25.2800	25.2900	25.2600	25.2600	-0.157%	3,935	+0.435%
2025-10-07	25.2800	25.2996	25.2300	25.2996	-0.041%	10,034	+0.278%
2025-10-06	25.2100	25.3290	25.2100	25.3099	+0.396%	8,920	+0.237%
2025-10-03	25.2100	25.2103	25.2100	25.2100	-0.158%	692	+0.635%
2025-10-02	25.2312	25.2500	25.2312	25.2500	+0.179%	541	+0.475%
2025-10-01	25.2487	25.2487	25.2000	25.2050	+0.019%	1,819	+0.655%
2025-09-30	25.1000	25.2500	25.0700	25.2001	-0.119%	11,859	+0.674%
2025-09-29	25.2000	25.2457	25.1805	25.2301	+0.027%	2,418	+0.554%
2025-09-26	25.2400	25.2400	25.1200	25.2234	+0.053%	9,078	+0.581%
2025-09-25	25.2500	25.3200	25.1400	25.2100	+0.039%	4,039	+0.635%
2025-09-24	25.1100	25.2200	25.1100	25.2002	-0.039%	8,062	+0.674%
2025-09-23	25.2050	25.2100	25.1300	25.2100	-0.158%	18,109	+0.635%
2025-09-22	25.1100	25.3000	25.1100	25.2500	+0.119%	7,595	+0.475%
2025-09-19	25.2400	25.2600	25.2200	25.2200	+0.278%	2,054	+0.595%
2025-09-18	25.0908	25.1500	25.0908	25.1500	+0.279%	2,102	+0.875%
2025-09-17	25.0800	25.1307	25.0800	25.0800	+0.120%	12,994	+1.156%
2025-09-16	25.1360	25.1360	25.0500	25.0500	-0.398%	6,501	+1.277%
2025-09-15	25.0300	25.1500	25.0300	25.1500	+0.250%	2,402	+0.875%
2025-09-12	25.0300	25.0872	25.0300	25.0872	+0.149%	760	+1.127%
2025-09-11	25.0600	25.1100	25.0200	25.0500	-0.040%	3,268	+1.277%
2025-09-10	25.0600	25.0600	25.0100	25.0600	+0.159%	1,381	+1.237%
2025-09-09	25.0000	25.0471	25.0000	25.0201	+0.052%	5,976	+1.398%
2025-09-08	24.9100	25.1200	24.9100	25.0070	+0.028%	5,172	+1.452%
2025-09-05	25.0000	25.0000	24.9900	25.0000	0.000%	2,741	+1.480%
2025-09-04	24.9459	25.0000	24.9459	25.0000	+0.120%	3,991	+1.480%
2025-09-03	24.9632	24.9902	24.9632	24.9700	+0.201%	1,703	+1.602%
2025-09-02	24.9278	24.9600	24.9200	24.9200	+0.080%	2,980	+1.806%
2025-08-29	24.9700	24.9800	24.9000	24.9000	-0.280%	15,795	+1.888%
2025-08-28	24.9000	24.9700	24.9000	24.9700	+0.080%	7,872	+1.602%
2025-08-27	24.9500	24.9600	24.9500	24.9500	+0.040%	914	+1.683%
2025-08-26	24.9000	24.9600	24.8800	24.9400	+0.161%	14,923	+1.724%
2025-08-25	24.9700	24.9700	24.8700	24.9000	-0.240%	19,885	+1.888%
2025-08-22	24.9900	24.9900	24.9600	24.9600	+0.040%	2,957	+1.643%
2025-08-21	24.8700	24.9901	24.8700	24.9501	+0.282%	3,904	+1.683%
2025-08-20	24.8500	24.9000	24.8500	24.8800	-0.040%	20,730	+1.969%
2025-08-19	24.8500	24.9000	24.8500	24.8900	+0.161%	2,882	+1.928%
2025-08-18	24.8800	24.8800	24.8500	24.8500	0.000%	5,471	+2.093%
2025-08-15	24.8300	24.8600	24.8300	24.8500	+0.003%	13,390	+2.093%
2025-08-14	24.8600	24.8600	24.8301	24.8493	-0.164%	2,121	+2.095%
2025-08-13	24.8153	24.8900	24.8153	24.8900	+0.201%	3,867	+1.928%
2025-08-12	24.8300	24.8414	24.8100	24.8400	+0.081%	3,748	+2.134%
2025-08-11	24.8350	24.8500	24.8100	24.8200	0.000%	20,254	+2.216%
2025-08-08	24.8100	24.8500	24.8000	24.8200	+0.040%	123,866	+2.216%
2025-08-07	24.8500	24.8532	24.8100	24.8100	0.000%	142,009	+2.257%
2025-08-06	24.8200	24.9000	24.8100	24.8100	-0.040%	46,743	+2.257%
2025-08-05	24.8100	24.8300	24.8100	24.8200	+0.040%	28,147	+2.216%
2025-08-04	24.8100	24.8300	24.8100	24.8100	0.000%	16,585	+2.257%
2025-08-01	24.8100	24.8400	24.8000	24.8100	-0.081%	74,424	+2.257%
2025-07-31	24.8000	24.8900	24.8000	24.8300	+0.121%	33,092	+2.175%
2025-07-30	24.6800	24.8400	24.6800	24.8000	-0.040%	35,978	+2.298%
2025-07-29	24.7600	24.8200	24.7400	24.8100	0.000%	63,279	+2.257%
2025-07-28	24.7500	24.8200	24.7300	24.8100	-0.081%	71,948	+2.257%
2025-07-25	24.6400	24.8300	24.6400	24.8300	+0.628%	136,135	+2.175%
2025-07-24	24.6000	24.7500	23.0495	24.6750	+29.797%	487,956	+2.817%
2025-07-23	19.1200	19.1200	18.9900	19.0104	-0.260%	4,781	+33.453%
2025-07-22	18.8500	19.1300	18.8500	19.0600	+0.210%	6,489	+33.106%
2025-07-21	19.0100	19.1500	18.9800	19.0200	-0.393%	4,038	+33.386%
2025-07-18	18.9100	19.0950	18.8100	19.0950	+0.079%	1,632	+32.862%
2025-07-17	19.0000	19.2350	18.9100	19.0800	+0.527%	10,548	+32.966%
2025-07-16	18.8100	19.0038	18.5624	18.9800	-0.105%	8,797	+33.667%
2025-07-15	18.8720	19.1600	18.8720	19.0000	-0.210%	5,723	+33.526%
2025-07-14	19.3900	19.4200	19.0000	19.0400	-0.937%	7,235	+33.246%
2025-07-11	19.1200	19.3187	19.1100	19.2200	-0.363%	5,951	+31.998%
2025-07-10	19.0702	19.7000	19.0200	19.2900	-2.098%	8,073	+31.519%
2025-07-09	19.4956	19.7800	19.4700	19.7033	+0.220%	15,212	+28.760%
2025-07-08	19.6800	19.7100	19.2350	19.6600	-0.152%	11,241	+29.044%
2025-07-07	19.1900	19.7000	19.0522	19.6900	0.000%	13,258	+28.847%
2025-07-03	19.5800	19.7300	19.0748	19.6900	+0.341%	8,688	+28.847%
2025-07-02	19.0800	19.6428	19.0412	19.6230	+0.015%	5,162	+29.287%
2025-07-01	19.4400	19.7500	19.3488	19.6200	+0.926%	7,228	+29.307%
2025-06-30	18.9700	19.5000	18.7450	19.4400	+2.424%	20,750	+30.504%
2025-06-27	19.0400	19.1900	18.2500	18.9800	-0.688%	3,759	+33.667%
2025-06-26	18.7200	19.1170	18.7200	19.1114	+0.533%	1,822	+32.748%
2025-06-25	19.1900	19.2000	19.0000	19.0101	-0.731%	2,084	+33.455%
2025-06-24	19.0201	19.1900	19.0201	19.1500	+0.848%	1,608	+32.480%
2025-06-23	19.0400	19.1300	18.9000	18.9889	-0.582%	3,222	+33.604%
2025-06-20	18.7624	19.1200	18.7520	19.1000	+1.219%	7,139	+32.827%
2025-06-18	18.7300	18.9002	18.7300	18.8700	+0.426%	2,160	+34.446%
2025-06-17	18.6400	19.0900	18.6400	18.7900	+0.267%	6,113	+35.019%
2025-06-16	18.7000	19.0900	18.7000	18.7400	+0.699%	6,546	+35.379%
2025-06-13	18.7350	18.7350	18.0000	18.6100	-1.063%	6,267	+36.325%
2025-06-12	18.7300	19.1300	18.6400	18.8100	+1.129%	3,414	+34.875%
2025-06-11	18.4500	18.7000	18.4500	18.6000	-0.853%	4,451	+36.398%
2025-06-10	18.6550	18.8050	18.4300	18.7600	+1.830%	5,307	+35.235%
2025-06-09	18.1100	18.4390	18.1100	18.4228	+1.783%	7,325	+37.710%
2025-06-06	18.5885	18.5885	18.1000	18.1000	-0.385%	6,146	+40.166%
2025-06-05	18.2100	18.3300	18.0500	18.1700	+0.874%	1,252	+39.626%
2025-06-04	18.0500	18.5200	17.9539	18.0125	+0.014%	18,008	+40.847%
2025-06-03	18.0500	18.1650	17.9700	18.0100	+1.066%	8,047	+40.866%
2025-06-02	18.1300	18.7311	17.7500	17.8200	-1.000%	44,909	+42.368%
2025-05-30	18.2751	18.9332	18.0000	18.0000	-5.512%	45,523	+40.944%
2025-05-29	19.0233	19.3732	19.0233	19.0500	+0.740%	8,368	+33.176%
2025-05-28	19.0359	19.2500	18.8412	18.9100	0.000%	4,939	+34.162%
2025-05-27	18.9900	19.1500	18.9100	18.9100	+0.372%	4,782	+34.162%
2025-05-23	18.8400	19.0211	18.6200	18.8400	-1.567%	5,614	+34.660%
2025-05-21	18.8200	19.1600	18.8200	19.1400	-0.156%	3,813	+32.550%
2025-05-20	19.0600	19.1700	19.0600	19.1700	-0.278%	2,179	+32.342%
2025-05-19	19.2424	19.2424	18.9900	19.2234	-0.190%	3,810	+31.975%
2025-05-16	19.0700	19.3650	18.9500	19.2600	+1.077%	5,911	+31.724%
2025-05-15	19.0000	19.0547	19.0000	19.0547	+0.650%	1,411	+33.143%
2025-05-14	19.0605	19.0605	18.8050	18.9317	-0.452%	1,704	+34.008%
2025-05-13	19.0900	19.0900	18.9685	19.0176	+0.040%	639	+33.403%
2025-05-12	18.7600	19.0100	18.6900	19.0100	+1.272%	2,951	+33.456%
2025-05-09	18.9800	19.3600	18.7712	18.7712	-1.100%	4,393	+35.154%
2025-05-08	18.9850	19.1900	18.7000	18.9800	+0.026%	10,185	+33.667%
2025-05-07	18.9750	18.9750	18.9750	18.9750	-1.172%	356	+33.702%
2025-05-06	18.5700	19.7950	18.5700	19.2000	+0.682%	9,904	+32.135%
2025-05-05	18.9750	19.0700	18.7000	19.0700	-0.366%	6,915	+33.036%
2025-05-02	19.0100	19.1400	18.5700	19.1400	+0.367%	5,072	+32.550%
2025-05-01	18.6700	19.1000	18.5680	19.0700	+2.262%	7,536	+33.036%
2025-04-30	18.4800	18.6482	18.4800	18.6482	-0.010%	727	+36.045%
2025-04-29	18.6467	18.6700	18.5838	18.6500	+0.865%	1,937	+36.032%
2025-04-28	18.4000	18.4900	18.4000	18.4900	+0.271%	2,737	+37.209%
2025-04-25	18.4300	18.4400	18.3150	18.4400	+0.202%	2,079	+37.581%
2025-04-24	18.2449	18.4260	18.0150	18.4028	+2.295%	5,269	+37.859%
2025-04-23	17.9300	18.2000	17.8390	17.9900	+1.352%	4,690	+41.023%
2025-04-22	17.7271	17.7800	17.7271	17.7501	+0.057%	3,251	+42.929%
2025-04-21	17.6000	17.9300	17.3700	17.7400	-0.056%	3,542	+43.010%
2025-04-17	17.4500	17.7500	17.4500	17.7500	+1.719%	7,918	+42.930%
2025-04-16	17.8964	17.8964	17.4200	17.4500	-1.690%	5,929	+45.387%
2025-04-15	17.3300	17.7500	17.3300	17.7500	+0.852%	5,421	+42.930%
2025-04-14	17.8016	17.8100	17.3600	17.6000	+0.285%	3,073	+44.148%
2025-04-11	17.9300	17.9300	16.9550	17.5500	+2.693%	2,200	+44.558%
2025-04-10	17.0200	17.0898	17.0200	17.0898	-5.633%	690	+48.451%
2025-04-09	17.5952	18.1100	17.3200	18.1100	+6.217%	2,599	+40.088%
2025-04-08	18.1681	18.1681	17.0500	17.0500	-3.399%	4,514	+48.798%
2025-04-07	16.8600	17.6666	16.8600	17.6500	-0.619%	7,342	+43.739%
2025-04-04	18.3800	18.3800	17.6501	17.7600	-3.110%	10,262	+42.849%
2025-04-03	18.5600	18.6100	18.2750	18.3300	-1.979%	12,246	+38.407%
2025-04-02	18.5800	18.7000	18.5800	18.7000	+0.671%	3,141	+35.668%
2025-04-01	18.6786	18.6786	18.4529	18.5753	-0.667%	3,994	+36.579%
2025-03-31	18.6100	18.7000	18.4884	18.7000	+0.020%	8,492	+35.668%
2025-03-28	18.6600	18.7000	18.6600	18.6963	+0.249%	5,362	+35.695%
2025-03-27	18.6707	18.7000	18.5875	18.6499	-0.001%	1,381	+36.033%
2025-03-26	18.6325	18.7000	18.4500	18.6500	+0.054%	3,845	+36.032%
2025-03-25	18.7000	18.7000	18.4200	18.6400	-0.107%	6,135	+36.105%
2025-03-24	18.7000	18.7000	18.6500	18.6600	+0.054%	7,872	+35.959%
2025-03-21	18.5900	18.6900	18.5900	18.6500	+0.865%	4,442	+36.032%
2025-03-20	18.6900	18.6966	18.4300	18.4900	-1.123%	5,815	+37.209%
2025-03-19	18.7760	18.8100	18.6183	18.7000	-0.690%	2,529	+35.668%
2025-03-18	18.8164	18.8300	18.8000	18.8300	-0.039%	856	+34.732%
2025-03-17	18.8500	18.8500	18.7576	18.8374	+0.951%	1,254	+34.679%
2025-03-14	18.7300	18.7300	18.6500	18.6600	-1.498%	1,417	+35.959%
2025-03-13	18.7501	18.9685	18.7501	18.9437	-0.469%	849	+33.923%
2025-03-12	18.7900	19.0330	18.7900	19.0330	+1.944%	1,970	+33.295%
2025-03-11	18.8300	18.8880	18.6500	18.6700	-1.995%	5,154	+35.886%
2025-03-10	18.9002	19.2810	18.8399	19.0500	+0.528%	4,298	+33.176%
2025-03-07	18.8200	18.9899	18.8200	18.9500	+0.691%	8,246	+33.879%
2025-03-06	18.7800	18.8900	18.7500	18.8200	+0.213%	6,696	+34.803%
2025-03-05	18.7100	18.7999	18.6500	18.7800	+0.374%	11,725	+35.091%
2025-03-04	18.5148	18.8321	18.5148	18.7100	-1.005%	6,767	+35.596%
2025-03-03	18.7000	18.9102	18.6348	18.9000	+1.070%	3,118	+34.233%
2025-02-28	18.6900	18.7000	18.5900	18.7000	+1.069%	4,123	+35.668%
2025-02-27	18.5022	18.5022	18.5022	18.5022	-0.472%	442	+37.119%
2025-02-26	18.7000	18.7000	18.4700	18.5900	-0.588%	1,178	+36.471%
2025-02-25	18.3512	18.7000	18.3500	18.6999	+1.354%	5,026	+35.669%
2025-02-24	18.4886	18.4886	18.4500	18.4500	-0.306%	1,009	+37.507%
2025-02-21	18.4246	18.5067	18.2894	18.5067	+0.580%	827	+37.085%
2025-02-20	18.5080	18.5080	18.4000	18.4000	-0.108%	1,614	+37.880%
2025-02-19	18.4860	18.5347	18.4091	18.4199	-0.648%	1,398	+37.731%
2025-02-18	18.5900	18.5900	18.2600	18.5400	-0.323%	2,644	+36.839%
2025-02-14	18.5792	18.6000	18.4700	18.6000	+1.032%	2,296	+36.398%
2025-02-13	18.2900	18.6300	18.2800	18.4100	+0.121%	2,585	+37.806%
2025-02-12	18.4500	18.4600	18.2500	18.3878	-0.606%	11,729	+37.972%
2025-02-11	18.7799	18.7799	18.5000	18.5000	-0.644%	1,469	+37.135%
2025-02-10	18.7100	18.7900	18.6200	18.6200	+0.108%	1,760	+36.251%
2025-02-07	18.6500	18.6500	18.5200	18.6000	-0.958%	2,870	+36.398%
2025-02-06	18.7700	18.8900	18.4900	18.7800	-0.318%	4,746	+35.091%
2025-02-05	18.6000	18.8400	18.6000	18.8400	+0.534%	2,418	+34.660%
2025-02-04	18.6950	18.7944	18.6001	18.7400	+1.243%	3,958	+35.379%
2025-02-03	18.4000	18.7971	18.4000	18.5100	-0.269%	3,473	+37.061%
2025-01-31	18.8483	18.8500	18.5100	18.5600	-1.538%	3,155	+36.692%
2025-01-30	18.7292	18.8500	18.3801	18.8500	+0.323%	4,181	+34.589%
2025-01-29	18.8500	18.8500	18.7800	18.7894	-0.216%	2,774	+35.023%
2025-01-28	18.5000	18.8597	18.5000	18.8300	+1.580%	5,006	+34.732%
2025-01-27	18.3600	18.5372	18.2900	18.5372	+0.691%	14,888	+36.860%
2025-01-24	18.2000	18.4625	18.2000	18.4100	+1.994%	8,574	+37.806%
2025-01-23	18.2200	18.2875	17.5000	18.0500	-1.474%	37,183	+40.554%
2025-01-22	18.4500	18.4500	18.2242	18.3200	-0.435%	14,876	+38.483%
2025-01-21	18.5000	18.5000	18.4000	18.4000	+0.546%	11,297	+37.880%
2025-01-17	18.3800	18.5000	18.3000	18.3000	+0.274%	25,065	+38.634%
2025-01-16	18.2879	18.3100	17.9001	18.2500	-0.869%	60,927	+39.014%
2025-01-15	18.6200	18.7406	18.1400	18.4100	+0.054%	25,343	+37.806%
2025-01-14	18.8250	18.8250	18.4000	18.4000	-2.549%	17,152	+37.880%
2025-01-13	19.2000	19.5473	18.8200	18.8813	-2.573%	11,718	+34.366%
2025-01-10	19.9900	19.9900	19.3300	19.3800	-4.154%	4,090	+30.908%
2025-01-08	20.4500	20.6420	20.1900	20.2200	-1.558%	16,370	+25.470%
2025-01-07	20.7150	20.9898	20.4400	20.5400	-0.869%	3,080	+23.515%
2025-01-06	20.7600	20.7800	20.3700	20.7200	+0.145%	4,029	+22.442%
2025-01-03	20.7000	20.7499	20.4000	20.6900	-0.385%	2,226	+22.620%
2025-01-02	20.5500	21.0500	20.0900	20.7700	+1.764%	5,978	+22.147%
2024-12-31	20.5500	20.5500	20.0000	20.4100	-0.706%	82,640	+24.302%
2024-12-30	20.3700	20.6602	20.1200	20.5551	-0.652%	2,622	+23.424%
2024-12-27	20.2100	20.8964	20.2100	20.6900	+0.878%	3,843	+22.620%
2024-12-26	20.3000	21.0550	20.1921	20.5100	-1.299%	10,760	+23.696%
2024-12-24	20.5000	20.7800	20.5000	20.7800	0.000%	1,501	+22.089%
2024-12-23	20.3500	20.7800	19.2100	20.7800	+2.024%	10,990	+22.089%
2024-12-20	20.4794	20.5000	20.2201	20.3678	-0.645%	8,510	+24.559%
2024-12-19	20.2501	20.5000	20.1000	20.5000	-0.049%	28,393	+23.756%
2024-12-18	20.3000	20.7900	20.3000	20.5100	+0.737%	37,625	+23.696%
2024-12-17	20.2000	20.3800	19.7147	20.3600	+0.892%	20,860	+24.607%
2024-12-16	19.8400	20.1800	19.7500	20.1800	+0.979%	19,258	+25.719%
2024-12-13	20.0950	20.0950	19.9350	19.9843	-1.215%	5,960	+26.950%
2024-12-12	19.9000	20.4100	19.7055	20.2300	+1.607%	53,091	+25.408%
2024-12-11	19.6800	20.0400	19.4709	19.9100	-0.400%	5,178	+27.423%
2024-12-10	19.8000	20.0800	19.5530	19.9900	+0.093%	31,403	+26.913%
2024-12-09	19.5900	19.9714	19.5900	19.9714	+2.208%	59,195	+27.032%
2024-12-06	19.6300	19.7500	19.5071	19.5400	+0.102%	10,417	+29.836%
2024-12-05	19.5430	19.6999	19.5100	19.5200	-0.712%	4,965	+29.969%
2024-12-04	19.5050	19.7500	19.5050	19.6600	+1.340%	48,730	+29.044%
2024-12-03	19.7000	19.7500	19.0100	19.4000	-1.872%	7,856	+30.773%
2024-12-02	18.8400	20.0700	18.7325	19.7700	+3.998%	34,619	+28.326%
2024-11-29	18.7000	19.0100	18.0301	19.0100	-0.105%	5,856	+33.456%
2024-11-27	18.5100	19.0300	18.5100	19.0300	+0.211%	4,132	+33.316%
2024-11-26	18.7150	19.0100	18.7150	18.9900	-0.210%	4,360	+33.597%
2024-11-25	18.9000	19.0300	18.4100	19.0300	+1.062%	7,604	+33.316%
2024-11-22	18.4900	18.9538	18.4900	18.8300	+0.480%	3,867	+34.732%
2024-11-21	18.6500	18.9500	17.6600	18.7400	+0.483%	602,309	+35.379%
2024-11-20	17.9200	18.6500	17.9200	18.6500	+3.958%	11,003	+36.032%
2024-11-19	17.9200	18.2578	17.9200	17.9400	+0.561%	10,975	+41.416%
2024-11-18	17.8734	18.0000	17.8300	17.8400	-0.668%	7,197	+42.209%
2024-11-15	17.5970	17.9600	17.5000	17.9600	-0.664%	19,479	+41.258%
2024-11-14	17.5500	18.0800	17.3500	18.0800	+1.859%	10,089	+40.321%
2024-11-13	17.3000	17.8000	17.2900	17.7500	+2.779%	22,785	+42.930%
2024-11-12	17.2000	17.2873	17.1000	17.2700	+0.058%	9,558	+46.902%
2024-11-11	17.3000	17.3000	17.1500	17.2600	+0.116%	30,288	+46.987%
2024-11-08	17.2400	17.4000	17.1800	17.2400	-0.634%	48,039	+47.158%
2024-11-07	17.3500	17.5508	17.2900	17.3500	-0.800%	14,372	+46.225%
2024-11-06	17.4000	17.5650	17.4000	17.4900	-0.057%	30,026	+45.054%
2024-11-05	17.7789	17.7789	17.4500	17.4999	-0.001%	12,548	+44.972%
2024-11-04	17.4500	17.7100	17.4500	17.5000	+0.401%	30,773	+44.971%
2024-11-01	17.5686	17.7284	17.3450	17.4301	-0.399%	23,496	+45.553%
2024-10-31	17.7700	17.8300	17.4900	17.5000	-2.180%	27,645	+44.971%
2024-10-30	18.0100	18.0100	17.7500	17.8900	-0.279%	23,338	+41.811%
2024-10-29	18.0000	18.0381	17.9400	17.9400	-0.884%	14,243	+41.416%
2024-10-28	18.1800	18.1800	18.0200	18.1000	+0.424%	5,120	+40.166%
2024-10-25	18.4000	18.4500	17.9000	18.0235	-1.511%	8,136	+40.761%
2024-10-24	18.3900	18.4500	18.2100	18.3000	-0.489%	16,696	+38.634%
2024-10-23	18.1900	18.3900	18.1900	18.3900	+0.185%	816	+37.955%
2024-10-22	18.5000	18.5000	18.3400	18.3561	-0.455%	2,266	+38.210%
2024-10-21	18.6000	18.6375	18.4400	18.4400	-1.073%	20,406	+37.581%
2024-10-18	18.8600	18.9150	18.5400	18.6400	-1.635%	8,525	+36.105%
2024-10-17	19.0000	19.0000	18.8200	18.9499	-0.001%	14,434	+33.879%
2024-10-16	18.8913	19.0000	18.8350	18.9500	+0.798%	17,437	+33.879%
2024-10-15	19.0000	19.0000	18.8000	18.8000	-1.053%	7,833	+34.947%
2024-10-14	18.6600	19.0000	18.6600	19.0000	+1.442%	4,132	+33.526%
2024-10-11	18.7000	18.7999	18.1900	18.7300	-0.372%	7,339	+35.451%
2024-10-10	18.8100	18.8400	18.6600	18.8000	-1.622%	3,227	+34.947%
2024-10-09	19.1100	19.2300	19.0600	19.1099	-1.495%	15,433	+32.758%
2024-10-08	19.3200	19.4000	19.1300	19.4000	+1.305%	3,073	+30.773%
2024-10-07	19.3700	19.3700	19.1500	19.1500	-0.931%	13,653	+32.480%
2024-10-04	19.4900	19.5000	19.2100	19.3300	-0.309%	25,585	+31.247%
2024-10-03	19.2900	19.3900	19.1814	19.3900	+1.200%	6,198	+30.841%
2024-10-02	19.1229	19.3000	19.1229	19.1600	+0.419%	5,504	+32.411%
2024-10-01	19.0800	19.2900	19.0601	19.0800	-0.625%	8,076	+32.966%
2024-09-30	19.0000	19.2900	19.0000	19.2000	+1.053%	19,398	+32.135%
2024-09-27	19.0100	19.1550	18.8400	19.0000	+1.010%	8,963	+33.526%
2024-09-26	19.0000	19.0001	18.7900	18.8100	-0.948%	10,362	+34.875%
2024-09-25	19.1750	19.1750	18.9800	18.9900	-0.628%	11,369	+33.597%
2024-09-24	18.4500	19.1500	18.2500	19.1100	+0.052%	10,869	+32.758%
2024-09-23	19.2400	19.2738	19.1000	19.1000	-0.521%	15,455	+32.827%
2024-09-20	19.0300	19.3000	18.8500	19.2000	+0.466%	65,935	+32.135%
2024-09-19	19.1600	19.1600	19.0600	19.1110	-0.204%	46,656	+32.751%
2024-09-18	19.2700	19.2700	19.0700	19.1500	-0.777%	12,051	+32.480%
2024-09-17	19.4000	19.4100	19.2000	19.3000	-1.681%	41,024	+31.451%
2024-09-16	19.4900	19.6494	19.4900	19.6300	+0.822%	5,779	+29.241%
2024-09-13	19.4535	19.5000	19.2200	19.4700	+0.620%	8,477	+30.303%
2024-09-12	19.3000	19.5000	19.1700	19.3500	-0.514%	3,228	+31.111%
2024-09-11	19.1500	19.5000	19.1500	19.4500	-0.613%	3,824	+30.437%
2024-09-10	19.2600	19.6900	19.2600	19.5700	+2.087%	4,395	+29.637%
2024-09-09	19.6100	19.7000	19.1700	19.1700	-2.641%	14,681	+32.342%
2024-09-06	19.7100	19.7400	19.6001	19.6900	-0.304%	3,690	+28.847%
2024-09-05	19.9000	19.9000	19.7500	19.7500	+0.509%	4,127	+28.456%
2024-09-04	19.4300	19.8450	19.4300	19.6500	-0.758%	6,053	+29.109%
2024-09-03	19.8100	19.8100	19.7000	19.8000	-1.590%	2,326	+28.131%
2024-08-30	18.7500	20.8900	18.7500	20.1200	+7.307%	96,575	+26.093%
2024-08-29	18.7500	18.7500	18.6586	18.7500	-0.266%	3,836	+35.307%
2024-08-28	18.7020	18.8000	18.6565	18.8000	+0.106%	2,940	+34.947%
2024-08-27	18.7900	18.7900	18.7100	18.7800	-0.053%	3,381	+35.091%
2024-08-26	18.7400	18.7899	18.7400	18.7899	-0.372%	497	+35.019%
2024-08-23	18.7550	18.8800	18.7550	18.8600	+0.373%	3,001	+34.517%
2024-08-22	18.8461	18.8461	18.7110	18.7900	+0.751%	1,553	+35.019%
2024-08-21	18.7150	18.8000	18.6500	18.6500	-0.903%	3,343	+36.032%
2024-08-20	18.8698	18.8698	18.6968	18.8200	-0.053%	2,413	+34.803%
2024-08-19	18.2800	18.8300	18.2500	18.8300	+2.896%	1,493	+34.732%
2024-08-16	18.5500	18.7000	18.3000	18.3000	-1.613%	3,537	+38.634%
2024-08-15	18.7200	18.7200	18.3800	18.6000	+1.153%	2,202	+36.398%
2024-08-14	18.0200	18.5000	18.0200	18.3879	+2.639%	4,296	+37.971%
2024-08-13	17.8330	17.9151	17.7600	17.9151	+0.084%	4,290	+41.612%
2024-08-12	18.0400	18.0400	17.9000	17.9000	-0.056%	3,178	+41.732%
2024-08-09	17.6000	17.9800	17.6000	17.9100	+0.505%	3,272	+41.653%
2024-08-08	18.0400	18.0400	17.8200	17.8200	+0.113%	3,260	+42.368%
2024-08-07	17.8000	17.8000	17.7200	17.7999	+0.564%	3,795	+42.529%
2024-08-06	17.7500	18.5000	17.7000	17.7000	-0.191%	7,363	+43.333%
2024-08-05	17.8900	17.8900	17.7101	17.7338	-0.928%	5,198	+43.060%
2024-08-02	17.9200	17.9700	17.8900	17.8999	-0.556%	13,031	+41.733%
2024-08-01	18.1999	18.2107	17.8900	18.0000	0.000%	6,869	+40.944%
2024-07-31	18.0953	18.2300	17.9500	18.0000	0.000%	5,594	+40.944%
2024-07-30	18.0000	18.0412	17.9500	18.0000	+0.111%	4,504	+40.944%
2024-07-29	17.9800	18.1199	17.8600	17.9800	+1.525%	21,777	+41.101%
2024-07-26	17.7100	17.8500	17.6000	17.7099	+0.260%	16,869	+43.253%
2024-07-25	17.9800	17.9800	17.6000	17.6639	+1.052%	2,119	+43.626%
2024-07-24	17.9900	17.9900	17.4000	17.4800	-2.835%	8,850	+45.137%
2024-07-23	18.0200	18.0245	17.9800	17.9900	-0.166%	2,719	+41.023%
2024-07-22	18.0000	18.0200	18.0000	18.0200	+0.614%	1,199	+40.788%
2024-07-19	18.0000	18.0000	17.9100	17.9100	-0.278%	3,726	+41.653%
2024-07-18	18.0000	18.0700	17.9000	17.9600	-0.443%	4,962	+41.258%
2024-07-17	18.0000	18.0900	17.9900	18.0400	+0.557%	27,832	+40.632%

.dark-mode .N2xWnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2xWnK{ color: #333333; background-color: white; border: 2px solid #333333; }CIO/PACity Office REIT, Inc. 6.625% Series A Cumulative Redeemable Preferred Stockstock NYSE

CIO/PA
City Office REIT, Inc. 6.625% Series A Cumulative Redeemable Preferred Stock
stock NYSE