Dark

DTLA/P
BROOKFIELD DTLA FUND OFFICE TRUST INVESTOR INC.
stock NYSE

Inactive

Apr 20, 2023

0.3501USD+12.935%(+0.0401)982,048

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-20	0.310000	0.383800	0.171000	0.3501	+12.935%	982,048	0.000%
2023-04-19	0.580000	0.580000	0.307500	0.3100	-44.643%	371,485	+12.935%
2023-04-18	0.620000	0.620000	0.540000	0.5600	-7.606%	26,447	-37.482%
2023-04-17	0.660000	0.660000	0.480200	0.6061	-6.754%	131,362	-42.237%
2023-04-14	0.750000	0.750000	0.640000	0.6500	-13.333%	22,163	-46.138%
2023-04-13	0.800000	0.800000	0.734700	0.7500	-5.063%	26,991	-53.320%
2023-04-12	0.840000	0.840000	0.720000	0.7900	-8.860%	75,244	-55.684%
2023-04-11	0.837010	0.880000	0.800000	0.8668	+0.791%	57,330	-59.610%
2023-04-10	0.817101	0.874601	0.817101	0.8600	+3.328%	3,168	-59.291%
2023-04-06	0.900000	0.900100	0.750100	0.8323	-15.071%	29,244	-57.936%
2023-04-05	1.250000	1.250000	0.950000	0.9800	-27.407%	20,724	-64.276%
2023-04-04	1.110000	1.430000	1.060000	1.3500	-18.675%	7,957	-74.067%
2023-04-03	1.500000	1.665000	0.730000	1.6600	-5.682%	38,275	-78.910%
2023-03-31	1.670000	1.970000	1.640000	1.7600	+11.392%	12,412	-80.108%
2023-03-30	1.440000	1.580000	1.424300	1.5800	+12.857%	4,298	-77.842%
2023-03-29	1.450000	1.480000	1.400000	1.4000	0.000%	12,070	-74.993%
2023-03-28	1.410000	1.480000	1.350000	1.4000	0.000%	1,753	-74.993%
2023-03-27	1.250000	1.400000	1.250000	1.4000	+13.821%	12,558	-74.993%
2023-03-24	1.250100	1.390000	1.230000	1.2300	-5.385%	4,871	-71.537%
2023-03-23	1.360000	1.407400	1.260000	1.3000	-2.985%	1,221	-73.069%
2023-03-22	1.340000	1.350000	1.340000	1.3400	+0.472%	2,717	-73.873%
2023-03-21	1.800000	1.800000	1.250000	1.3337	-21.547%	8,118	-73.750%
2023-03-20	2.000000	2.030000	1.690000	1.7000	-23.423%	16,781	-79.406%
2023-03-17	2.410100	2.450000	2.220000	2.2200	-18.681%	1,508	-84.230%
2023-03-16	2.380000	2.760000	2.280000	2.7300	+21.333%	4,885	-87.176%
2023-03-15	2.120000	2.360000	1.940000	2.2500	-11.067%	22,165	-84.440%
2023-03-14	2.390000	2.560000	2.310000	2.5300	+10.000%	4,386	-86.162%
2023-03-13	2.500000	2.500000	2.200000	2.3000	-17.266%	15,338	-84.778%
2023-03-10	2.632200	3.050000	2.570700	2.7800	+4.120%	9,092	-87.406%
2023-03-09	2.820000	2.850000	2.670000	2.6700	-13.871%	2,361	-86.888%
2023-03-08	3.100000	3.100000	3.100000	3.1000	+0.324%	398	-88.706%
2023-03-07	3.070000	3.090000	3.070000	3.0900	-3.438%	2,038	-88.670%
2023-03-06	3.220000	3.220000	3.160000	3.2000	+5.263%	6,539	-89.059%
2023-03-03	3.150000	3.165000	3.000000	3.0400	+1.333%	15,272	-88.484%
2023-03-02	3.280000	3.280000	3.000000	3.0000	-0.662%	642	-88.330%
2023-03-01	3.260000	3.260000	3.020000	3.0200	-8.485%	3,615	-88.407%
2023-02-28	2.990000	3.400000	2.960000	3.3000	+4.762%	83,244	-89.391%
2023-02-27	3.150000	3.150000	2.950000	3.1500	0.000%	9,092	-88.886%
2023-02-24	3.155600	3.155600	3.150000	3.1500	0.000%	248	-88.886%
2023-02-23	3.280000	3.430000	3.140000	3.1500	-1.869%	53,530	-88.886%
2023-02-22	2.750000	3.250000	2.750000	3.2100	+21.132%	11,664	-89.093%
2023-02-21	2.510000	2.780000	2.510000	2.6500	+10.417%	9,636	-86.789%
2023-02-17	2.050000	2.400000	2.030000	2.4000	+2.128%	26,429	-85.413%
2023-02-16	2.360000	2.370000	2.080000	2.3500	-0.424%	33,767	-85.102%
2023-02-15	2.510000	2.550000	2.360000	2.3600	-5.600%	49,807	-85.165%
2023-02-14	2.540000	2.634900	2.350000	2.5000	-1.625%	45,172	-85.996%
2023-02-13	2.990000	3.130000	2.420100	2.5413	-22.991%	42,324	-86.224%
2023-02-10	3.300000	3.300000	3.270000	3.3000	-4.070%	2,834	-89.391%
2023-02-09	3.460000	3.460000	3.270000	3.4400	-1.433%	2,069	-89.823%
2023-02-08	3.490000	3.490000	3.490000	3.4900	+2.346%	228	-89.968%
2023-02-07	3.520000	3.610000	3.290000	3.4100	-7.084%	10,143	-89.733%
2023-02-06	3.740000	3.740000	3.580000	3.6700	-2.133%	4,219	-90.460%
2023-02-03	3.840000	3.870000	3.600000	3.7500	-4.822%	22,859	-90.664%
2023-02-02	3.990000	4.050000	3.800000	3.9400	+2.604%	28,032	-91.114%
2023-02-01	3.840000	3.840000	3.810000	3.8400	-1.031%	863	-90.883%
2023-01-31	3.880000	3.880000	3.880000	3.8800	+1.305%	166	-90.977%
2023-01-30	3.770000	3.890000	3.670000	3.8300	-2.579%	3,819	-90.859%
2023-01-27	3.931400	3.931400	3.931400	3.9314	+2.114%	219	-91.095%
2023-01-26	3.765000	3.970000	3.765000	3.8500	+3.217%	3,115	-90.906%
2023-01-25	3.610000	3.730000	3.500000	3.7300	-3.804%	20,532	-90.614%
2023-01-24	3.790700	3.877500	3.790700	3.8775	-0.577%	954	-90.971%
2023-01-23	3.900000	3.900000	3.810000	3.9000	+2.094%	807	-91.023%
2023-01-20	3.885000	3.890000	3.750000	3.8200	-1.292%	3,437	-90.835%
2023-01-18	3.900000	4.000000	3.790000	3.8700	+2.381%	9,506	-90.953%
2023-01-17	3.800000	3.860000	3.780000	3.7800	-3.817%	2,256	-90.738%
2023-01-13	3.900000	3.940000	3.900000	3.9300	+3.968%	460	-91.092%
2023-01-12	3.880000	3.920000	3.660000	3.7800	-2.326%	11,457	-90.738%
2023-01-11	4.080000	4.080000	3.850000	3.8700	-3.250%	4,886	-90.953%
2023-01-10	3.890000	4.010000	3.890000	4.0000	+2.302%	2,920	-91.248%
2023-01-09	4.000000	4.020000	3.820000	3.9100	-2.250%	5,729	-91.046%
2023-01-06	3.940000	4.140000	3.920000	4.0000	+0.756%	19,491	-91.248%
2023-01-05	4.000000	4.000000	3.900000	3.9700	-0.750%	10,112	-91.181%
2023-01-04	4.000000	4.230000	3.990000	4.0000	0.000%	233,018	-91.248%
2023-01-03	4.040000	4.100000	3.990000	4.0000	+8.108%	7,384	-91.248%
2022-12-30	3.780000	3.979900	3.598400	3.7000	-4.884%	78,828	-90.538%
2022-12-29	4.010000	4.108500	3.800000	3.8900	-4.187%	46,532	-91.000%
2022-12-28	3.870000	5.080000	3.680000	4.0600	+2.010%	83,436	-91.377%
2022-12-27	3.900000	4.000000	3.640000	3.9800	-0.500%	18,023	-91.204%
2022-12-23	3.780000	4.575000	3.780000	4.0000	+3.896%	28,748	-91.248%
2022-12-22	4.000000	4.000000	3.545000	3.8500	-5.172%	29,662	-90.906%
2022-12-21	4.450000	4.450000	3.980000	4.0600	-5.691%	29,377	-91.377%
2022-12-20	4.600000	4.750000	4.260000	4.3050	-5.385%	17,302	-91.868%
2022-12-19	4.654400	4.654400	4.550000	4.5500	-4.211%	3,554	-92.305%
2022-12-16	4.800000	4.800000	4.700000	4.7500	-1.042%	7,799	-92.629%
2022-12-15	4.720100	5.200000	4.720100	4.8000	-8.222%	10,633	-92.706%
2022-12-14	4.560000	5.230000	4.500000	5.2300	+12.716%	6,439	-93.306%
2022-12-13	5.150000	5.160000	4.640000	4.6400	-0.855%	6,112	-92.455%
2022-12-12	4.830000	4.925000	4.680000	4.6800	-3.306%	26,265	-92.519%
2022-12-09	5.000000	5.079000	4.840000	4.8400	-1.224%	11,637	-92.767%
2022-12-08	4.920000	5.000200	4.900000	4.9000	-3.733%	2,643	-92.855%
2022-12-07	4.910000	5.090000	4.900000	5.0900	+1.800%	15,433	-93.122%
2022-12-06	5.450000	5.560000	4.890000	5.0000	-6.890%	6,791	-92.998%
2022-12-05	5.910000	5.910000	5.370000	5.3700	-6.119%	4,962	-93.480%
2022-12-01	5.790000	6.010000	5.500000	5.7200	-2.222%	9,694	-93.879%
2022-11-30	5.750000	6.290000	5.620000	5.8500	0.000%	11,363	-94.015%
2022-11-29	6.280000	6.300000	5.820000	5.8500	-10.413%	7,698	-94.015%
2022-11-28	6.440000	6.530000	6.300000	6.5300	-2.683%	1,698	-94.639%
2022-11-25	6.600000	6.710000	6.382600	6.7100	+0.600%	638	-94.782%
2022-11-23	6.400000	6.670000	6.360000	6.6700	+6.720%	506	-94.751%
2022-11-22	6.189900	6.280000	6.170000	6.2500	+2.124%	5,542	-94.398%
2022-11-18	6.550000	6.590000	5.750000	6.1200	-3.774%	5,173	-94.279%
2022-11-17	6.300100	6.734300	6.300100	6.3600	-8.621%	6,325	-94.495%
2022-11-15	6.950000	7.000000	6.940000	6.9600	-1.277%	1,069	-94.970%
2022-11-11	7.400000	8.000000	6.940000	7.0500	-6.125%	8,220	-95.034%
2022-11-10	6.980000	7.510000	6.910000	7.5100	+13.616%	6,449	-95.338%
2022-11-09	6.610000	6.610000	6.610000	6.6100	+1.380%	113	-94.703%
2022-11-08	6.500000	6.520000	6.300100	6.5200	+1.558%	528	-94.630%
2022-11-07	6.360000	6.420000	6.360000	6.4200	0.000%	1,172	-94.547%
2022-11-04	6.750000	6.780000	6.420000	6.4200	-3.021%	2,127	-94.547%
2022-11-03	6.600000	6.640000	6.600000	6.6200	-1.926%	2,444	-94.711%
2022-11-02	6.780000	6.800000	6.750000	6.7500	+0.746%	3,649	-94.813%
2022-11-01	7.000000	7.000000	6.700000	6.7000	-2.899%	3,643	-94.775%
2022-10-31	7.110100	7.150000	6.790000	6.9000	-3.900%	40,926	-94.926%
2022-10-28	7.180000	7.180000	7.180000	7.1800	-0.416%	102	-95.124%
2022-10-27	7.250000	7.250000	7.210000	7.2100	+0.980%	689	-95.144%
2022-10-26	7.140000	7.200000	6.860000	7.1400	+0.563%	9,161	-95.097%
2022-10-25	7.140000	7.260000	6.990000	7.1000	-2.069%	25,569	-95.069%
2022-10-24	7.250000	7.250000	7.220000	7.2500	0.000%	4,480	-95.171%
2022-10-21	7.210000	7.270000	7.000000	7.2500	-0.685%	10,145	-95.171%
2022-10-20	7.350000	7.730000	7.300000	7.3000	-6.170%	7,527	-95.204%
2022-10-19	7.400000	8.000000	7.400000	7.7800	-2.506%	1,088	-95.500%
2022-10-18	7.600000	8.010000	7.600000	7.9800	+1.871%	5,445	-95.613%
2022-10-17	7.833400	7.833400	7.833400	7.8334	+0.946%	164	-95.531%
2022-10-14	8.260000	8.260000	7.730000	7.7600	-3.602%	5,043	-95.488%
2022-10-13	8.500000	8.500000	8.000000	8.0500	-5.294%	29,818	-95.651%
2022-10-12	8.480000	8.500000	8.350000	8.5000	0.000%	14,764	-95.881%
2022-10-11	8.480000	8.527500	8.310000	8.5000	-2.635%	6,154	-95.881%
2022-10-10	8.730000	8.730000	8.730000	8.7300	-3.000%	485	-95.990%
2022-10-07	8.810000	9.000000	8.700000	9.0000	-1.478%	7,203	-96.110%
2022-10-06	9.500000	9.500000	9.030000	9.1350	-4.346%	569	-96.167%
2022-10-05	9.050000	9.740000	9.050000	9.5500	+5.525%	15,268	-96.334%
2022-10-04	9.360000	9.360000	8.710000	9.0500	-3.621%	15,014	-96.131%
2022-10-03	9.250000	9.520000	9.250000	9.3900	-0.318%	4,703	-96.272%
2022-09-30	8.800000	9.690000	8.800000	9.4200	+5.134%	32,368	-96.283%
2022-09-29	9.000000	9.200000	8.880000	8.9600	-0.775%	1,610	-96.093%
2022-09-28	8.150000	9.030000	8.150000	9.0300	+20.080%	7,806	-96.123%
2022-09-27	7.510000	7.660000	7.350000	7.5200	+2.732%	4,195	-95.344%
2022-09-26	7.640000	7.950000	7.320000	7.3200	-5.792%	5,799	-95.217%
2022-09-23	8.200000	8.220000	7.030000	7.7700	-7.829%	15,643	-95.494%
2022-09-22	8.540000	8.680000	8.330000	8.4300	-0.118%	6,104	-95.847%
2022-09-21	8.710000	8.710000	8.440000	8.4400	-1.632%	2,188	-95.852%
2022-09-20	8.530000	8.580000	8.530000	8.5800	-2.055%	1,253	-95.920%
2022-09-19	8.490000	8.949900	8.490000	8.7600	+0.114%	17,670	-96.003%
2022-09-16	8.750000	8.750000	8.530000	8.7500	-2.222%	1,562	-95.999%
2022-09-15	9.350000	9.350000	8.925000	8.9488	+0.548%	1,990	-96.088%
2022-09-14	8.910000	8.910000	8.800000	8.9000	-1.637%	2,749	-96.066%
2022-09-13	9.048100	9.048100	9.048100	9.0481	+0.534%	510	-96.131%
2022-09-12	9.210000	9.210000	8.800000	9.0000	0.000%	2,155	-96.110%
2022-09-09	9.200000	9.200000	9.000000	9.0000	0.000%	1,817	-96.110%
2022-09-08	9.000000	9.000000	8.870000	9.0000	0.000%	4,286	-96.110%
2022-09-07	9.536000	9.536000	8.900000	9.0000	0.000%	5,126	-96.110%
2022-09-06	9.040000	9.060000	9.000000	9.0000	-0.111%	13,816	-96.110%
2022-09-02	9.400000	9.400000	9.010000	9.0100	-1.530%	3,531	-96.114%
2022-09-01	9.250000	9.596300	9.050000	9.1500	-4.188%	5,196	-96.174%
2022-08-31	9.300000	9.800000	9.300000	9.5500	+2.688%	5,943	-96.334%
2022-08-30	9.100000	9.330000	9.100000	9.3000	-2.105%	10,650	-96.235%
2022-08-29	9.400000	9.700000	9.380000	9.5000	+0.944%	3,238	-96.315%
2022-08-25	9.411200	9.411200	9.411200	9.4112	-0.935%	517	-96.280%
2022-08-24	10.000000	10.000000	9.280000	9.5000	+0.529%	2,739	-96.315%
2022-08-23	9.700000	9.730000	9.437900	9.4500	-3.077%	1,693	-96.295%
2022-08-22	9.550000	9.900000	9.550000	9.7500	-1.015%	3,214	-96.409%
2022-08-19	9.690000	9.850000	9.550000	9.8500	+4.343%	1,989	-96.446%
2022-08-18	9.990000	9.990000	9.410000	9.4400	-5.125%	5,787	-96.291%
2022-08-17	9.949900	9.949900	9.949900	9.9499	-0.501%	1,298	-96.481%
2022-08-16	10.000000	10.000000	9.980000	10.0000	0.000%	3,414	-96.499%
2022-08-15	10.100000	10.100000	9.970000	10.0000	+0.402%	202,425	-96.499%
2022-08-12	9.900000	10.100000	9.720000	9.9600	-3.488%	1,837	-96.485%
2022-08-11	10.090000	10.400000	10.070000	10.3200	+1.775%	1,284	-96.608%
2022-08-10	9.930000	10.300000	9.930000	10.1400	+0.297%	1,363	-96.547%
2022-08-09	9.867500	10.110000	9.867500	10.1100	+0.697%	727	-96.537%
2022-08-08	9.930000	10.360000	9.920000	10.0400	+7.150%	3,255	-96.513%
2022-08-05	9.400000	9.530000	9.340000	9.3700	-3.700%	1,563	-96.264%
2022-08-04	9.790000	9.790000	9.670000	9.7300	+5.761%	2,847	-96.402%
2022-08-03	8.950100	9.200000	8.950000	9.2000	-4.663%	5,254	-96.195%
2022-08-02	9.650000	9.650000	9.650000	9.6500	0.000%	218	-96.372%
2022-08-01	9.650000	9.650000	9.650000	9.6500	0.000%	452	-96.372%
2022-07-29	9.580000	9.900000	9.200000	9.6500	+3.209%	20,814	-96.372%
2022-07-28	9.230000	9.450000	8.950000	9.3500	+0.107%	3,556	-96.256%
2022-07-27	8.970000	9.340000	8.960000	9.3400	+4.241%	14,409	-96.252%
2022-07-26	9.030000	9.030000	8.750000	8.9600	-0.334%	2,224	-96.093%
2022-07-25	9.000000	9.000000	8.990000	8.9900	-2.916%	749	-96.106%
2022-07-22	9.440000	9.440000	9.050000	9.2600	-1.907%	4,784	-96.219%
2022-07-20	9.110000	9.580000	9.110000	9.4400	+3.395%	2,645	-96.291%
2022-07-19	8.750000	9.170000	8.750000	9.1300	+4.343%	4,195	-96.165%
2022-07-15	8.750000	8.750100	8.560000	8.7500	+2.339%	3,138	-95.999%
2022-07-14	8.460000	8.550000	8.460000	8.5500	0.000%	269	-95.905%
2022-07-13	8.390000	8.750000	8.390000	8.5500	-0.927%	1,123	-95.905%
2022-07-12	8.880000	8.880000	8.610000	8.6300	+0.700%	5,421	-95.943%
2022-07-08	8.710000	8.710000	8.500000	8.5700	-2.057%	2,997	-95.915%
2022-07-07	8.470000	8.770000	8.470000	8.7500	+1.863%	1,426	-95.999%
2022-07-06	8.625000	8.750000	8.480000	8.5900	-1.716%	5,789	-95.924%
2022-07-05	8.670000	8.740000	8.510000	8.7400	0.000%	2,718	-95.994%
2022-07-01	8.750000	9.200000	8.680000	8.7400	-0.114%	6,326	-95.994%
2022-06-30	9.370000	9.510000	8.500000	8.7500	-4.788%	31,679	-95.999%
2022-06-29	9.010000	9.190000	8.930000	9.1900	+3.959%	593	-96.190%
2022-06-28	9.150000	9.150000	8.815900	8.8400	-3.963%	4,609	-96.040%
2022-06-27	9.210000	9.290000	9.140000	9.2048	-1.024%	1,947	-96.197%
2022-06-24	9.150000	9.420000	9.150000	9.3000	+1.751%	4,705	-96.235%
2022-06-23	9.250000	9.270000	9.000000	9.1400	-0.975%	2,771	-96.170%
2022-06-22	9.260000	9.570000	9.230000	9.2300	-0.324%	3,447	-96.207%
2022-06-21	9.260000	9.260000	9.010000	9.2600	+2.889%	6,940	-96.219%
2022-06-17	9.110000	9.140000	9.000000	9.0000	-6.145%	8,229	-96.110%
2022-06-16	10.080000	10.080000	9.560000	9.5893	-4.584%	1,999	-96.349%
2022-06-15	9.500000	10.590000	9.500000	10.0500	+10.683%	8,291	-96.516%
2022-06-14	9.500000	9.500000	9.080000	9.0800	-0.110%	5,491	-96.144%
2022-06-13	9.150000	9.395000	9.050000	9.0900	-2.700%	2,710	-96.149%
2022-06-10	10.220000	10.430000	9.180000	9.3422	-10.430%	7,911	-96.252%
2022-06-09	10.750000	10.750000	10.390000	10.4300	-7.289%	1,278	-96.643%
2022-06-08	11.700000	11.700000	11.250000	11.2500	-2.174%	2,474	-96.888%
2022-06-07	10.550800	11.500000	10.550800	11.5000	-0.519%	16,004	-96.956%
2022-06-06	11.130000	11.940000	10.850000	11.5600	+6.055%	8,353	-96.971%
2022-06-03	10.750000	10.980000	10.750000	10.9000	-2.242%	1,074	-96.788%
2022-06-02	11.560000	12.000000	11.150000	11.1500	-3.796%	2,508	-96.860%
2022-06-01	12.060000	12.300000	11.590000	11.5900	-5.772%	22,789	-96.979%
2022-05-31	10.260000	12.340000	10.260000	12.3000	+15.385%	20,988	-97.154%
2022-05-27	10.870000	10.870000	9.940100	10.6600	+4.510%	5,711	-96.716%
2022-05-26	9.700000	10.200000	9.500000	10.2000	+6.918%	2,990	-96.568%
2022-05-25	8.950000	9.540000	8.950000	9.5400	+5.531%	4,864	-96.330%
2022-05-24	9.470000	9.470000	9.040000	9.0400	-1.918%	1,745	-96.127%
2022-05-23	9.170000	9.250000	8.900200	9.2168	-0.680%	10,886	-96.202%
2022-05-20	9.310000	9.310000	9.000000	9.2799	+0.323%	10,390	-96.227%
2022-05-19	9.520000	9.650000	9.250000	9.2500	-1.805%	3,375	-96.215%
2022-05-18	9.550000	9.610000	9.420000	9.4200	-4.073%	2,135	-96.283%
2022-05-17	9.310000	10.360000	9.310000	9.8200	+2.827%	3,827	-96.435%
2022-05-16	9.330000	9.550000	9.330000	9.5500	-1.139%	573	-96.334%
2022-05-13	9.380000	9.660000	9.380000	9.6600	+2.222%	5,868	-96.376%
2022-05-12	10.359900	10.359900	9.400000	9.4500	+0.212%	5,752	-96.295%
2022-05-11	9.550000	9.590000	9.250000	9.4300	-3.776%	2,890	-96.287%
2022-05-10	10.030000	10.039900	9.290000	9.8000	-0.407%	17,062	-96.428%
2022-05-09	10.470000	10.470000	9.840000	9.8400	-9.391%	15,710	-96.442%
2022-05-06	10.830000	11.170000	10.330000	10.8599	+0.091%	13,090	-96.776%
2022-05-04	10.850000	10.850000	10.785500	10.8500	+0.185%	3,152	-96.773%
2022-05-03	11.540000	11.540000	10.720000	10.8300	-6.153%	6,797	-96.767%
2022-05-02	12.200000	12.311800	11.480000	11.5400	-5.410%	30,477	-96.966%
2022-04-29	11.400000	12.260000	11.390000	12.2000	+7.965%	29,757	-97.130%
2022-04-28	11.100000	11.360000	11.100000	11.3000	+2.727%	3,864	-96.902%
2022-04-27	11.290000	11.290000	11.000000	11.0000	-1.148%	3,885	-96.817%
2022-04-26	11.340000	11.360000	11.127800	11.1278	-1.871%	1,205	-96.854%
2022-04-25	11.325200	11.340000	11.200000	11.3400	-0.351%	13,731	-96.913%
2022-04-22	11.160000	11.430000	11.160000	11.3800	-1.897%	657	-96.924%
2022-04-21	11.600000	11.600000	11.600000	11.6000	+4.223%	987	-96.982%
2022-04-20	11.350000	11.515000	11.080000	11.1300	-0.536%	7,426	-96.854%
2022-04-19	11.490000	11.490000	11.190000	11.1900	-0.533%	1,543	-96.871%
2022-04-18	10.730000	11.450000	10.730000	11.2500	+2.366%	15,976	-96.888%
2022-04-14	10.450000	10.990000	10.450000	10.9900	-2.137%	711	-96.814%
2022-04-13	11.520000	11.520000	11.230000	11.2300	-2.461%	2,340	-96.882%
2022-04-12	11.150000	11.539900	11.150000	11.5133	+0.465%	5,981	-96.959%
2022-04-11	11.540000	11.749900	11.460000	11.4600	-3.209%	1,011	-96.945%
2022-04-08	11.700000	12.000000	11.600000	11.8400	+1.806%	20,636	-97.043%
2022-04-07	11.490000	11.940000	11.490000	11.6300	-0.043%	2,518	-96.990%
2022-04-06	10.950000	11.915000	10.950000	11.6350	-1.231%	21,234	-96.991%
2022-04-05	11.800000	11.810000	11.780000	11.7800	-1.423%	587	-97.028%
2022-04-04	11.950000	11.950000	11.950000	11.9500	+0.589%	873	-97.070%
2022-04-01	11.370000	11.959900	11.370000	11.8800	+1.538%	3,265	-97.053%
2022-03-31	11.900000	12.260000	11.673400	11.7000	-2.500%	33,195	-97.008%
2022-03-30	12.085000	12.085000	12.000000	12.0000	+0.587%	1,940	-97.083%
2022-03-29	11.360000	11.930000	11.360000	11.9300	+2.228%	772	-97.065%
2022-03-28	11.380000	11.670000	11.100000	11.6700	-0.256%	2,075	-97.000%
2022-03-25	11.210000	12.070000	11.210000	11.7000	+3.632%	3,989	-97.008%
2022-03-24	11.290000	11.290000	11.290000	11.2900	-5.917%	842	-96.899%
2022-03-23	11.980000	12.220000	11.950000	12.0001	+10.093%	7,851	-97.083%
2022-03-21	10.890000	10.900000	10.850000	10.9000	+1.113%	9,289	-96.788%
2022-03-18	10.675000	11.530000	10.675000	10.7800	+0.279%	13,043	-96.752%
2022-03-17	10.610000	10.970000	10.580000	10.7500	+1.415%	4,871	-96.743%
2022-03-16	10.450000	10.600000	10.210000	10.6000	+3.013%	6,783	-96.697%
2022-03-15	10.060000	10.290000	10.050000	10.2900	+2.286%	8,658	-96.598%
2022-03-14	10.310000	10.350000	9.920000	10.0600	-3.176%	35,047	-96.520%
2022-03-11	10.260000	10.434000	10.100000	10.3900	0.000%	4,131	-96.630%
2022-03-10	10.300000	10.390000	10.300000	10.3900	+0.581%	2,728	-96.630%
2022-03-09	10.300000	10.350000	10.150000	10.3300	-1.899%	3,196	-96.611%
2022-03-08	10.100000	10.530000	9.950000	10.5300	+3.438%	4,111	-96.675%
2022-03-07	10.160000	10.180000	10.020000	10.1800	+0.593%	9,543	-96.561%
2022-03-04	10.300000	10.300000	10.050000	10.1200	-3.343%	3,404	-96.541%
2022-03-03	10.290000	10.750000	10.270000	10.4700	+3.254%	9,500	-96.656%
2022-03-02	10.690000	10.690000	9.890000	10.1400	-10.186%	5,821	-96.547%
2022-03-01	9.860000	11.290000	9.860000	11.2900	+12.900%	3,118	-96.899%
2022-02-28	10.110000	10.460000	10.000000	10.0000	-2.439%	8,981	-96.499%
2022-02-25	10.300000	10.450000	10.180000	10.2500	0.000%	11,334	-96.584%
2022-02-24	10.270000	10.400000	10.230000	10.2500	-2.659%	8,398	-96.584%
2022-02-23	10.530000	10.530000	10.530000	10.5300	+0.766%	650	-96.675%
2022-02-22	10.750000	10.750000	10.450000	10.4500	-1.135%	1,811	-96.650%
2022-02-18	10.410000	10.620000	10.410000	10.5700	-0.377%	1,029	-96.688%
2022-02-17	10.750000	10.750000	10.610000	10.6100	-1.118%	3,296	-96.700%
2022-02-16	10.510000	10.730000	10.500000	10.7300	+1.226%	1,698	-96.737%
2022-02-15	10.600000	10.750000	10.600000	10.6000	+1.435%	6,847	-96.697%
2022-02-14	10.740000	10.870000	10.395000	10.4500	-1.415%	8,336	-96.650%
2022-02-11	10.600000	10.770000	10.600000	10.6000	-2.663%	3,015	-96.697%
2022-02-10	10.510000	10.890000	10.510000	10.8900	+1.966%	4,200	-96.785%
2022-02-08	10.650000	11.000000	10.600000	10.6800	-1.111%	3,808	-96.722%
2022-02-07	10.600000	10.800000	10.590000	10.8000	+1.887%	2,519	-96.758%
2022-02-04	10.820000	10.820000	10.400000	10.6000	-4.590%	11,378	-96.697%
2022-02-03	10.910000	11.130000	10.910000	11.1100	-0.448%	2,979	-96.849%
2022-02-02	11.500000	11.500000	11.160000	11.1600	-4.124%	6,505	-96.863%
2022-02-01	12.000000	12.230000	11.550000	11.6400	-3.000%	2,115	-96.992%
2022-01-31	11.885000	12.560000	11.530000	12.0000	+1.954%	9,752	-97.083%
2022-01-28	9.950000	13.380000	9.920000	11.7700	+18.291%	52,727	-97.025%
2022-01-27	10.240000	10.240000	9.950000	9.9500	-1.485%	5,126	-96.481%
2022-01-26	10.210000	10.210000	10.100000	10.1000	-0.099%	2,254	-96.534%
2022-01-25	10.380000	10.770000	10.110000	10.1100	-4.080%	6,737	-96.537%
2022-01-24	10.100000	10.600000	10.100000	10.5400	-2.407%	3,321	-96.678%
2022-01-21	10.500000	11.000000	10.105000	10.8000	+2.857%	193,473	-96.758%
2022-01-20	10.700000	10.750000	10.500000	10.5000	-2.280%	8,010	-96.666%
2022-01-19	10.920000	11.000000	10.740000	10.7450	-2.140%	205,434	-96.742%
2022-01-18	11.150000	11.150000	10.700000	10.9800	-0.272%	5,605	-96.811%
2022-01-14	11.210000	11.360000	11.010000	11.0100	-4.261%	1,446	-96.820%
2022-01-13	11.500000	11.500000	11.410000	11.5000	-0.174%	3,487	-96.956%
2022-01-12	11.500000	11.520000	11.500000	11.5200	0.000%	2,011	-96.961%
2022-01-11	11.620000	11.810000	11.430000	11.5200	+3.226%	10,158	-96.961%
2022-01-10	11.190000	11.480000	11.160000	11.1600	-0.446%	2,005	-96.863%
2022-01-07	10.980000	11.800000	10.980000	11.2100	+1.265%	5,008	-96.877%
2022-01-06	11.650000	11.660000	11.060000	11.0700	+0.272%	17,694	-96.837%
2022-01-05	12.800000	12.800000	10.915000	11.0400	-16.109%	4,374	-96.829%
2022-01-04	13.100000	13.290000	13.100000	13.1600	-3.731%	2,033	-97.340%
2022-01-03	13.470000	13.700000	13.160000	13.6700	+3.561%	2,162	-97.439%
2021-12-31	12.100000	13.540000	12.100000	13.2000	+11.959%	33,929	-97.348%
2021-12-30	10.580000	11.790000	10.580000	11.7900	+9.674%	4,201	-97.031%
2021-12-29	10.220000	10.950000	10.220000	10.7500	+3.764%	17,961	-96.743%
2021-12-28	10.160000	10.395200	10.160000	10.3600	+1.073%	8,721	-96.621%
2021-12-27	11.100000	11.100000	10.170000	10.2500	-6.818%	11,698	-96.584%
2021-12-23	11.000000	11.050000	10.780000	11.0000	+0.457%	7,270	-96.817%
2021-12-22	11.190000	11.275000	10.920000	10.9500	-0.455%	11,756	-96.803%
2021-12-21	10.990000	11.290000	10.900400	11.0000	+2.326%	10,364	-96.817%
2021-12-20	11.440000	11.510000	10.550000	10.7500	-3.153%	8,003	-96.743%
2021-12-17	11.510000	11.580000	11.060000	11.1000	-4.639%	9,905	-96.846%
2021-12-16	10.980000	11.790000	10.980000	11.6400	+8.279%	7,350	-96.992%
2021-12-15	10.500000	10.800000	9.930000	10.7500	-0.463%	16,394	-96.743%
2021-12-14	10.800000	10.800000	10.800000	10.8000	-1.818%	212	-96.758%
2021-12-13	10.200000	11.390000	9.990000	11.0000	+7.843%	6,842	-96.817%
2021-12-10	10.990000	11.520000	9.850000	10.2000	-12.054%	39,633	-96.568%
2021-12-09	11.990000	11.990000	11.270000	11.5980	-2.127%	11,947	-96.981%
2021-12-08	11.830100	12.150000	11.830000	11.8500	-1.085%	12,797	-97.046%
2021-12-07	11.950000	12.210000	11.870000	11.9800	+0.335%	9,081	-97.078%
2021-12-06	11.500000	11.958000	11.010000	11.9400	+2.051%	33,606	-97.068%
2021-12-03	12.540000	12.560000	11.260000	11.7000	-7.801%	27,974	-97.008%
2021-12-02	12.550000	12.700000	12.510000	12.6900	+1.520%	5,968	-97.241%
2021-12-01	13.190000	13.310000	12.390000	12.5000	-3.846%	21,003	-97.199%
2021-11-30	12.890000	13.060000	12.747100	13.0000	-0.612%	8,524	-97.307%
2021-11-29	13.220000	13.220000	12.940000	13.0800	+0.153%	1,759	-97.323%
2021-11-26	13.080000	13.110000	13.060000	13.0600	-3.545%	1,058	-97.319%
2021-11-24	13.750000	13.750000	13.405000	13.5400	-1.312%	2,073	-97.414%
2021-11-23	12.880000	13.720000	12.880000	13.7200	+5.701%	2,578	-97.448%
2021-11-22	13.600000	13.600000	12.980000	12.9800	-2.112%	1,709	-97.303%
2021-11-19	12.750000	13.330000	12.750000	13.2600	+2.323%	1,654	-97.360%
2021-11-18	13.540000	13.540000	12.670000	12.9590	-2.856%	14,657	-97.298%
2021-11-17	13.530000	13.530000	13.300000	13.3400	-1.112%	2,877	-97.376%
2021-11-16	13.500000	13.720000	13.328200	13.4900	+2.081%	2,751	-97.405%
2021-11-15	13.750000	13.750000	13.200000	13.2150	-5.607%	9,498	-97.351%
2021-11-12	13.600000	14.270000	13.600000	14.0000	+1.597%	7,258	-97.499%
2021-11-11	13.780000	13.790000	13.700000	13.7800	+1.398%	5,850	-97.459%
2021-11-10	13.500000	13.830000	13.500000	13.5900	-3.549%	2,304	-97.424%
2021-11-09	14.799900	14.799900	14.090000	14.0900	-3.162%	2,793	-97.515%
2021-11-08	14.990000	14.990000	14.550000	14.5500	+0.345%	7,003	-97.594%
2021-11-05	14.330000	15.070000	14.330000	14.5000	0.000%	19,739	-97.586%
2021-11-04	15.000000	15.010000	14.430000	14.5000	-4.542%	13,324	-97.586%
2021-11-03	14.900000	15.200000	14.900000	15.1900	-0.197%	968	-97.695%
2021-11-02	15.020000	15.385000	14.890000	15.2200	-1.552%	5,603	-97.700%
2021-11-01	14.200000	16.630000	14.200000	15.4600	+8.873%	27,688	-97.735%
2021-10-29	13.560000	14.200000	13.350000	14.2000	+5.419%	5,661	-97.535%
2021-10-28	13.270000	13.490000	13.270000	13.4700	+0.673%	743	-97.401%
2021-10-27	13.230000	13.680000	13.220000	13.3800	-0.768%	1,979	-97.383%
2021-10-26	13.680000	13.680000	13.420000	13.4836	-0.269%	908	-97.404%
2021-10-25	13.570000	13.570000	13.520000	13.5200	-1.458%	660	-97.411%
2021-10-22	13.820000	13.850000	13.720000	13.7200	-0.939%	1,588	-97.448%
2021-10-21	14.000000	14.010000	13.560000	13.8500	-1.071%	3,264	-97.472%
2021-10-20	14.070000	14.070000	13.960000	14.0000	0.000%	10,047	-97.499%
2021-10-19	13.960000	14.090000	13.960000	14.0000	-0.143%	15,082	-97.499%
2021-10-18	13.940000	14.090000	13.930000	14.0200	0.000%	3,362	-97.503%
2021-10-15	14.020000	14.020000	14.020000	14.0200	-1.024%	842	-97.503%
2021-10-14	14.000000	14.240000	14.000000	14.1650	+1.258%	4,991	-97.528%
2021-10-13	14.160000	14.330000	13.989000	13.9890	-0.079%	25,891	-97.497%

.dark-mode .SnS6XV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnS6XV{ color: #333333; background-color: white; border: 2px solid #333333; }DTLA/PBROOKFIELD DTLA FUND OFFICE TRUST INVESTOR INC.stock NYSE

DTLA/P
BROOKFIELD DTLA FUND OFFICE TRUST INVESTOR INC.
stock NYSE