Dark

O
Realty Income Corporation
stock NYSE

At Close

May 12, 2025 3:59:59 PM EDT

55.94USD-1.323%(-0.75)8,764,898

55.93Bid 55.97Ask 0.04Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

56.50USD-0.335%(-0.19)47,827

After-hours

May 12, 2025 4:57:30 PM EDT

55.90USD-0.072%(-0.04)20,971

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	56.240	56.2400	55.3500	55.94	-1.323%	8,764,898	0.000%
2025-05-09	56.210	56.8750	55.9006	56.69	+0.782%	3,634,766	-1.323%
2025-05-08	56.700	56.8100	56.2000	56.25	-0.864%	4,858,630	-0.551%
2025-05-07	56.800	57.2300	56.5800	56.74	-0.088%	6,822,854	-1.410%
2025-05-06	56.880	57.5500	56.3700	56.79	-0.263%	5,650,193	-1.497%
2025-05-05	56.960	57.3464	56.7500	56.94	-0.035%	4,392,834	-1.756%
2025-05-02	57.600	57.7000	56.7900	56.96	-0.367%	4,292,747	-1.791%
2025-05-01	57.700	57.8750	57.0400	57.17	-1.193%	4,308,514	-2.151%
2025-04-30	57.560	58.0600	56.9600	57.86	+0.837%	7,998,962	-3.318%
2025-04-29	57.240	57.6700	56.8300	57.38	+0.245%	3,691,060	-2.510%
2025-04-28	56.810	57.3650	56.4200	57.24	+0.615%	3,789,839	-2.271%
2025-04-25	57.260	57.3700	56.5600	56.89	-0.455%	3,861,460	-1.670%
2025-04-24	58.100	58.1000	56.9600	57.15	-1.550%	5,522,251	-2.117%
2025-04-23	58.360	58.6600	57.4200	58.05	-0.803%	4,954,516	-3.635%
2025-04-22	58.320	58.8800	57.9800	58.52	+0.966%	4,058,321	-4.409%
2025-04-21	58.150	58.6900	57.1550	57.96	-0.617%	4,414,213	-3.485%
2025-04-17	57.320	58.6173	57.2000	58.32	+1.851%	5,092,106	-4.081%
2025-04-16	57.000	57.9200	56.9800	57.26	+0.439%	4,657,861	-2.305%
2025-04-15	56.430	57.1350	56.1400	57.01	+1.315%	4,991,146	-1.877%
2025-04-14	55.530	56.6350	55.3600	56.27	+1.901%	4,591,763	-0.586%
2025-04-11	54.000	55.3500	53.6500	55.22	+1.976%	6,516,570	+1.304%
2025-04-10	53.900	54.7750	52.6100	54.15	+0.315%	7,982,279	+3.306%
2025-04-09	51.500	54.3699	50.7100	53.98	+3.271%	10,569,177	+3.631%
2025-04-08	54.040	54.4400	51.8100	52.27	-1.247%	12,132,403	+7.021%
2025-04-07	52.700	55.0400	52.4800	52.93	-4.025%	13,272,615	+5.687%
2025-04-04	56.330	56.9900	55.0700	55.15	-3.347%	12,097,501	+1.432%
2025-04-03	57.510	58.1600	56.3775	57.06	-0.105%	9,623,680	-1.963%
2025-04-02	57.360	57.5450	56.6800	57.12	-0.052%	4,765,569	-2.066%
2025-04-01	57.930	58.2000	56.5100	57.15	-1.483%	5,135,812	-2.117%
2025-03-31	56.750	58.2700	56.7500	58.01	+2.473%	8,193,344	-3.568%
2025-03-28	56.405	56.7350	55.9800	56.61	+0.801%	3,500,725	-1.184%
2025-03-27	56.470	56.9273	56.1001	56.16	-0.707%	4,490,649	-0.392%
2025-03-26	55.800	56.7150	55.7200	56.56	+1.635%	4,299,275	-1.096%
2025-03-25	56.330	56.4500	55.5100	55.65	-1.119%	6,558,381	+0.521%
2025-03-24	55.895	56.4578	55.7500	56.28	+0.860%	4,581,575	-0.604%
2025-03-21	56.270	56.3300	55.5700	55.80	-1.169%	10,385,382	+0.251%
2025-03-20	56.620	56.6600	56.1000	56.46	+0.035%	4,982,930	-0.921%
2025-03-19	56.960	57.0300	56.2750	56.44	-0.913%	5,945,573	-0.886%
2025-03-18	56.990	57.1800	56.6050	56.96	-0.035%	3,596,572	-1.791%
2025-03-17	56.950	57.3685	56.8100	56.98	+0.512%	3,707,183	-1.825%
2025-03-14	55.970	56.8200	55.8600	56.69	+1.486%	5,996,475	-1.323%
2025-03-13	56.500	57.4500	55.8000	55.86	-0.905%	5,668,726	+0.143%
2025-03-12	56.500	56.7200	55.8817	56.37	-0.600%	6,948,129	-0.763%
2025-03-11	58.500	58.7700	56.2300	56.71	-3.043%	7,286,418	-1.358%
2025-03-10	58.750	60.3900	58.2200	58.49	+0.017%	7,267,793	-4.360%
2025-03-07	57.470	59.0150	57.4300	58.48	+2.006%	6,191,979	-4.343%
2025-03-06	57.860	58.2700	56.7312	57.33	-1.342%	7,022,735	-2.425%
2025-03-05	57.340	58.2600	57.0920	58.11	+0.606%	5,168,929	-3.734%
2025-03-04	57.700	58.5300	57.7000	57.76	+0.365%	8,151,918	-3.151%
2025-03-03	56.680	57.6400	56.6250	57.55	+0.912%	5,735,687	-2.798%
2025-02-28	56.840	57.2500	56.6600	57.03	+0.813%	7,182,701	-1.911%
2025-02-27	56.070	56.8300	56.0500	56.57	+0.838%	5,019,916	-1.114%
2025-02-26	56.155	56.9100	55.9000	56.10	-0.249%	5,886,517	-0.285%
2025-02-25	55.690	56.4600	54.1300	56.24	-1.867%	9,619,707	-0.533%
2025-02-24	56.740	57.5600	56.6629	57.31	+0.385%	4,785,971	-2.391%
2025-02-21	56.720	57.3250	56.6300	57.09	+1.008%	6,940,060	-2.014%
2025-02-20	55.670	56.6950	55.6700	56.52	+1.527%	5,105,732	-1.026%
2025-02-19	55.045	55.8800	55.0000	55.67	+0.797%	3,949,459	+0.485%
2025-02-18	54.350	55.2400	54.2300	55.23	+1.358%	3,650,438	+1.286%
2025-02-14	55.080	55.4300	54.4700	54.49	-0.783%	3,616,769	+2.661%
2025-02-13	54.120	55.0000	53.9300	54.92	+1.572%	3,759,481	+1.857%
2025-02-12	53.660	54.1455	53.3000	54.07	-0.570%	4,150,870	+3.458%
2025-02-11	53.990	54.5750	53.7997	54.38	+0.778%	3,845,521	+2.869%
2025-02-10	54.050	54.3700	53.5850	53.96	-0.296%	3,754,152	+3.669%
2025-02-07	54.180	54.3500	53.8700	54.12	-0.313%	4,394,338	+3.363%
2025-02-06	54.620	54.7000	54.0150	54.29	-0.257%	4,036,117	+3.039%
2025-02-05	54.590	54.7300	54.0500	54.43	+0.740%	3,705,725	+2.774%
2025-02-04	54.290	54.4400	53.8500	54.03	-0.844%	3,575,759	+3.535%
2025-02-03	53.900	54.7500	53.6100	54.49	-0.275%	4,138,708	+2.661%
2025-01-31	54.090	55.0750	54.0300	54.64	+0.589%	6,442,532	+2.379%
2025-01-30	54.700	54.8400	53.7800	54.32	+0.481%	4,166,110	+2.982%
2025-01-29	55.090	55.1700	53.8901	54.06	-1.673%	3,331,806	+3.478%
2025-01-28	55.630	55.9200	54.8908	54.98	-1.821%	3,597,737	+1.746%
2025-01-27	55.100	56.1500	54.9100	56.00	+3.055%	6,031,691	-0.107%
2025-01-24	54.050	54.5700	53.8850	54.34	+0.388%	3,218,353	+2.944%
2025-01-23	54.080	54.2366	53.5301	54.13	+0.315%	3,663,601	+3.344%
2025-01-22	54.860	54.9500	53.9300	53.96	-2.353%	4,823,468	+3.669%
2025-01-21	54.730	55.4850	54.6600	55.26	+1.172%	5,432,312	+1.231%
2025-01-17	54.650	55.1050	54.4600	54.62	+0.073%	5,075,348	+2.417%
2025-01-16	53.190	54.6300	53.1000	54.58	+2.652%	4,211,258	+2.492%
2025-01-15	54.380	54.4000	53.0400	53.17	+0.038%	4,669,955	+5.210%
2025-01-14	52.540	53.3600	52.4500	53.15	+1.296%	4,187,441	+5.249%
2025-01-13	51.750	52.5300	51.6000	52.47	+1.548%	4,336,044	+6.613%
2025-01-10	52.010	52.2400	51.6400	51.67	-1.600%	5,575,569	+8.264%
2025-01-08	52.540	52.5400	51.9500	52.51	0.000%	4,189,004	+6.532%
2025-01-07	52.850	53.5800	52.4050	52.51	-0.417%	4,731,015	+6.532%
2025-01-06	53.210	53.2800	52.4700	52.73	-1.032%	5,914,671	+6.088%
2025-01-03	52.640	53.3083	52.5400	53.28	+1.293%	3,899,086	+4.992%
2025-01-02	53.260	53.3450	52.4000	52.60	-1.517%	4,873,801	+6.350%
2024-12-31	52.960	53.4800	52.8700	53.41	+1.290%	5,493,972	+4.737%
2024-12-30	52.560	52.8600	52.2000	52.73	+0.133%	5,355,562	+6.088%
2024-12-27	52.930	53.4800	52.4700	52.66	-0.773%	5,303,781	+6.229%
2024-12-26	53.110	53.3900	52.8855	53.07	-0.319%	7,320,415	+5.408%
2024-12-24	52.880	53.2400	52.6700	53.24	+0.453%	2,567,577	+5.071%
2024-12-23	52.700	53.0700	52.4400	53.00	+0.398%	5,338,024	+5.547%
2024-12-20	52.000	53.5600	52.0000	52.79	+1.990%	13,141,155	+5.967%
2024-12-19	53.170	53.5100	51.7400	51.76	-1.988%	7,710,580	+8.076%
2024-12-18	54.300	54.8200	52.7800	52.81	-3.136%	7,508,886	+5.927%
2024-12-17	54.405	55.1500	54.1400	54.52	-0.110%	4,825,187	+2.605%
2024-12-16	55.000	55.4700	54.5200	54.58	-1.373%	5,487,366	+2.492%
2024-12-13	55.000	55.5100	54.7650	55.34	+0.363%	3,793,342	+1.084%
2024-12-12	55.170	55.8800	55.0610	55.14	-0.325%	3,780,728	+1.451%
2024-12-11	55.670	55.9800	55.1700	55.32	-0.825%	6,326,503	+1.121%
2024-12-10	56.250	56.3200	55.6900	55.78	-1.239%	5,002,423	+0.287%
2024-12-09	56.100	56.6753	55.7700	56.48	+0.552%	3,680,608	-0.956%
2024-12-06	56.060	56.3600	55.9500	56.17	+0.196%	2,931,345	-0.409%
2024-12-05	55.970	56.1700	55.6799	56.06	-0.196%	3,704,542	-0.214%
2024-12-04	56.350	56.5700	55.9400	56.17	+0.250%	3,760,628	-0.409%
2024-12-03	56.900	56.9400	56.0000	56.03	-1.164%	4,693,313	-0.161%
2024-12-02	57.570	57.6700	56.4100	56.69	-2.073%	4,849,593	-1.323%
2024-11-29	58.500	58.6529	57.7900	57.89	-0.737%	3,235,464	-3.368%
2024-11-27	58.140	58.7850	58.1300	58.32	+0.987%	2,961,879	-4.081%
2024-11-26	57.390	57.8400	57.0750	57.75	+0.522%	2,938,709	-3.134%
2024-11-25	57.500	57.7238	57.1701	57.45	0.000%	6,436,011	-2.628%
2024-11-22	57.650	57.8800	57.3000	57.45	+0.105%	3,137,979	-2.628%
2024-11-21	56.715	57.5100	56.5600	57.39	+0.897%	2,839,328	-2.527%
2024-11-20	56.920	57.2700	56.6288	56.88	-0.525%	3,781,396	-1.653%
2024-11-19	56.720	57.3300	56.3200	57.18	+0.722%	3,308,371	-2.169%
2024-11-18	56.140	56.8900	55.9700	56.77	+0.407%	4,021,963	-1.462%
2024-11-15	56.080	56.6200	55.9500	56.54	+0.838%	7,507,069	-1.061%
2024-11-14	56.840	56.8400	55.8800	56.07	-1.459%	4,957,802	-0.232%
2024-11-13	57.445	57.5863	56.6200	56.90	-0.210%	3,662,524	-1.687%
2024-11-12	57.400	57.6500	56.9819	57.02	-1.093%	3,562,523	-1.894%
2024-11-11	57.520	58.6500	57.4800	57.65	+0.243%	5,183,391	-2.966%
2024-11-08	56.800	57.7050	56.7000	57.51	+2.004%	5,407,718	-2.730%
2024-11-07	57.270	57.3250	56.2600	56.38	-1.088%	7,093,485	-0.780%
2024-11-06	58.235	58.2350	56.0000	57.00	-3.094%	11,238,354	-1.860%
2024-11-05	59.000	59.0100	57.9200	58.82	-0.793%	5,398,108	-4.896%
2024-11-04	58.990	60.0500	58.9100	59.29	+0.696%	4,463,108	-5.650%
2024-11-01	59.410	59.8338	58.8200	58.88	-0.825%	4,401,503	-4.993%
2024-10-31	60.250	60.4000	59.3200	59.37	-1.835%	8,604,326	-5.777%
2024-10-30	60.520	61.0000	60.3000	60.48	+0.116%	4,342,032	-7.507%
2024-10-29	61.110	61.3400	60.4000	60.41	-1.436%	5,000,931	-7.399%
2024-10-28	61.810	62.1100	61.1800	61.29	-0.033%	4,084,481	-8.729%
2024-10-25	63.210	63.2900	61.2100	61.31	-3.159%	5,908,230	-8.759%
2024-10-24	64.150	64.6752	63.2900	63.31	-1.448%	3,708,546	-11.641%
2024-10-23	63.600	64.4200	63.6000	64.24	+0.864%	4,123,263	-12.920%
2024-10-22	63.580	63.9450	63.4400	63.69	-0.157%	2,770,178	-12.168%
2024-10-21	64.540	64.8800	63.7500	63.79	-1.422%	3,217,180	-12.306%
2024-10-18	64.000	64.7650	63.6200	64.71	+1.173%	3,034,004	-13.553%
2024-10-17	63.840	64.1000	63.4300	63.96	-0.420%	3,275,345	-12.539%
2024-10-16	63.420	64.3000	63.3900	64.23	+1.373%	3,545,628	-12.907%
2024-10-15	62.490	63.7400	62.3600	63.36	+2.013%	3,795,089	-11.711%
2024-10-14	61.730	62.3300	61.5300	62.11	+0.583%	3,094,578	-9.934%
2024-10-11	61.730	62.0152	61.5000	61.75	+0.456%	2,809,944	-9.409%
2024-10-10	61.800	62.2700	61.1650	61.47	-0.550%	3,074,290	-8.996%
2024-10-09	61.475	61.9200	61.3100	61.81	+0.488%	3,072,156	-9.497%
2024-10-08	61.780	61.9500	61.1000	61.51	-0.259%	4,321,818	-9.055%
2024-10-07	61.870	61.8700	61.4604	61.67	-0.548%	3,913,937	-9.291%
2024-10-04	61.615	62.5700	61.1700	62.01	-0.625%	5,195,196	-9.789%
2024-10-03	62.300	62.5101	61.7900	62.40	-0.032%	3,551,003	-10.353%
2024-10-02	62.530	62.8200	62.0100	62.42	-0.921%	4,070,980	-10.381%
2024-10-01	63.330	63.6050	62.7638	63.00	-0.662%	5,227,189	-11.206%
2024-09-30	62.900	63.4850	62.5100	63.42	+1.100%	6,850,622	-11.794%
2024-09-27	62.810	63.2700	62.5400	62.73	+0.400%	4,210,278	-10.824%
2024-09-26	62.490	62.9950	62.1800	62.48	-0.255%	4,098,959	-10.467%
2024-09-25	62.710	62.8800	62.2958	62.64	+0.128%	5,105,328	-10.696%
2024-09-24	62.010	62.9000	61.7300	62.56	+0.385%	5,019,206	-10.582%
2024-09-23	62.000	62.4900	61.8500	62.32	+1.120%	3,964,205	-10.237%
2024-09-20	60.560	61.7600	60.4400	61.63	+1.532%	11,151,073	-9.233%
2024-09-19	61.950	62.1000	60.4200	60.70	-2.396%	7,186,984	-7.842%
2024-09-18	62.540	63.2300	61.8900	62.19	-0.480%	4,551,826	-10.050%
2024-09-17	62.760	63.1350	62.4800	62.49	-0.303%	3,555,315	-10.482%
2024-09-16	62.980	63.2300	62.5800	62.68	-0.048%	3,070,791	-10.753%
2024-09-13	62.820	62.8950	62.0850	62.71	+0.481%	3,418,476	-10.796%
2024-09-12	62.610	62.7900	61.9500	62.41	-0.319%	2,694,837	-10.367%
2024-09-11	62.350	62.7000	61.9010	62.61	-0.318%	2,895,794	-10.653%
2024-09-10	63.010	63.1000	62.5800	62.81	-0.080%	2,470,132	-10.938%
2024-09-09	62.110	62.9700	62.0500	62.86	+0.737%	4,333,384	-11.009%
2024-09-06	62.380	62.6700	61.7800	62.40	+0.112%	4,523,182	-10.353%
2024-09-05	63.200	63.3899	62.1300	62.33	-0.606%	4,599,779	-10.252%
2024-09-04	62.280	62.8900	62.2800	62.71	+0.690%	3,873,674	-10.796%
2024-09-03	61.630	62.6100	61.5200	62.28	+0.274%	4,587,665	-10.180%
2024-08-30	61.540	62.2300	61.5200	62.11	+1.156%	5,276,714	-9.934%
2024-08-29	61.970	62.0800	60.9800	61.40	-0.952%	3,577,790	-8.893%
2024-08-28	62.300	62.4100	61.5610	61.99	-0.257%	3,217,025	-9.760%
2024-08-27	61.610	62.2700	61.4900	62.15	+0.615%	3,405,161	-9.992%
2024-08-26	61.480	61.9900	61.3900	61.77	+1.113%	3,385,968	-9.438%
2024-08-23	60.710	61.2900	60.6200	61.09	+0.975%	4,177,307	-8.430%
2024-08-22	60.930	60.9900	60.3400	60.50	-0.706%	3,266,867	-7.537%
2024-08-21	60.590	60.9600	60.1900	60.93	+0.611%	3,205,597	-8.190%
2024-08-20	60.860	61.0300	60.2938	60.56	-0.493%	3,092,102	-7.629%
2024-08-19	60.040	60.9000	60.0300	60.86	+1.349%	2,593,954	-8.084%
2024-08-16	59.770	60.2000	59.6250	60.05	+0.569%	5,174,566	-6.844%
2024-08-15	59.880	59.9350	59.4100	59.71	-0.748%	5,378,198	-6.314%
2024-08-14	60.380	60.4500	59.9724	60.16	-0.249%	4,026,325	-7.015%
2024-08-13	60.830	60.9780	60.1050	60.31	0.000%	4,163,288	-7.246%
2024-08-12	60.320	60.3800	59.7400	60.31	-0.429%	4,351,248	-7.246%
2024-08-09	60.500	60.6750	59.9236	60.57	+0.581%	3,280,407	-7.644%
2024-08-08	60.340	60.4100	59.5600	60.22	-0.100%	6,429,856	-7.107%
2024-08-07	60.450	61.6000	60.2700	60.28	-0.265%	7,433,828	-7.200%
2024-08-06	58.880	61.3500	58.5600	60.44	+2.129%	8,973,552	-7.445%
2024-08-05	56.880	59.9600	56.8800	59.18	-0.236%	12,082,919	-5.475%
2024-08-02	57.650	59.4350	57.6500	59.32	+2.258%	8,368,191	-5.698%
2024-08-01	57.640	58.0550	57.4900	58.01	+1.010%	5,815,828	-3.568%
2024-07-31	58.260	58.2900	57.3500	57.43	-1.610%	7,357,620	-2.594%
2024-07-30	58.260	58.5300	58.1100	58.37	+0.275%	3,927,486	-4.163%
2024-07-29	58.180	58.3250	57.6700	58.21	+0.241%	2,686,914	-3.900%
2024-07-26	57.620	58.2800	57.4100	58.07	+1.238%	3,044,114	-3.668%
2024-07-25	57.460	58.1800	57.1200	57.36	+0.175%	4,651,387	-2.476%
2024-07-24	57.490	57.9382	57.1400	57.26	-0.400%	4,785,584	-2.305%
2024-07-23	57.260	57.8175	57.1300	57.49	-0.122%	3,210,341	-2.696%
2024-07-22	57.410	57.6600	56.9500	57.56	-0.035%	3,822,351	-2.814%
2024-07-19	57.670	57.7800	57.1902	57.58	-0.260%	3,440,906	-2.848%
2024-07-18	57.340	58.5700	57.2600	57.73	+0.174%	4,461,025	-3.101%
2024-07-17	56.400	57.7400	56.4000	57.63	+2.235%	5,186,305	-2.933%
2024-07-16	56.130	56.4200	55.8450	56.37	+0.697%	4,991,329	-0.763%
2024-07-15	55.930	56.1800	55.6350	55.98	+0.413%	4,537,493	-0.071%
2024-07-12	55.310	56.0200	55.2700	55.75	+1.364%	5,154,386	+0.341%
2024-07-11	54.130	55.4450	54.0800	55.00	+2.650%	5,803,263	+1.709%
2024-07-10	52.960	53.6300	52.8200	53.58	+1.554%	3,180,446	+4.405%
2024-07-09	53.100	53.1500	52.6100	52.76	-0.752%	3,535,156	+6.027%
2024-07-08	53.040	53.2300	52.7300	53.16	+0.132%	5,270,427	+5.229%
2024-07-05	52.690	53.1500	52.3800	53.09	+1.220%	3,262,109	+5.368%
2024-07-03	52.570	52.8300	52.3200	52.45	+0.038%	2,089,544	+6.654%
2024-07-02	52.350	52.6800	52.2900	52.43	+0.134%	3,579,599	+6.695%
2024-07-01	52.360	52.6200	51.8100	52.36	-0.871%	4,339,414	+6.837%
2024-06-28	52.710	52.8600	52.1250	52.82	+0.744%	7,920,054	+5.907%
2024-06-27	52.680	52.6900	51.8700	52.43	-0.475%	6,128,066	+6.695%
2024-06-26	52.660	52.9100	52.4300	52.68	-0.454%	4,671,036	+6.188%
2024-06-25	53.600	53.7300	52.7400	52.92	-1.342%	5,416,451	+5.707%
2024-06-24	53.150	54.1500	53.0200	53.64	+0.922%	4,171,108	+4.288%
2024-06-21	53.010	53.2150	52.7800	53.15	+0.264%	15,339,363	+5.249%
2024-06-20	52.910	53.2200	52.6800	53.01	-0.169%	4,105,436	+5.527%
2024-06-18	53.280	53.5985	52.9200	53.10	+0.057%	3,503,389	+5.348%
2024-06-17	53.100	53.4500	52.8100	53.07	-0.562%	3,543,900	+5.408%
2024-06-14	53.070	53.4550	53.0100	53.37	+0.282%	3,231,971	+4.815%
2024-06-13	52.740	53.5000	52.6500	53.22	+1.006%	4,225,824	+5.111%
2024-06-12	53.280	53.4500	52.6200	52.69	+0.861%	4,268,342	+6.168%
2024-06-11	52.500	52.8400	52.1250	52.24	-0.892%	5,099,246	+7.083%
2024-06-10	53.080	53.2100	52.3800	52.71	-1.144%	4,177,230	+6.128%
2024-06-07	53.350	53.9800	53.1300	53.32	-1.732%	3,880,430	+4.914%
2024-06-06	53.800	54.3700	53.5620	54.26	+0.426%	3,291,912	+3.096%
2024-06-05	54.340	54.5100	53.7800	54.03	-0.735%	4,663,780	+3.535%
2024-06-04	53.200	54.6500	53.2000	54.43	+2.101%	5,698,865	+2.774%
2024-06-03	53.170	53.3300	52.6701	53.31	+0.471%	4,219,563	+4.933%
2024-05-31	51.850	53.1500	51.7200	53.06	+2.531%	8,733,662	+5.428%
2024-05-30	51.540	52.1000	51.5375	51.75	+1.133%	6,070,062	+8.097%
2024-05-29	51.330	51.3300	50.9600	51.17	-0.776%	5,493,835	+9.322%
2024-05-28	52.600	53.0700	51.5300	51.57	-1.169%	6,416,556	+8.474%
2024-05-24	52.700	52.7600	52.1100	52.18	-0.249%	4,565,073	+7.206%
2024-05-23	53.720	53.7300	52.2800	52.31	-2.625%	5,445,713	+6.939%
2024-05-22	54.810	55.0000	53.6600	53.72	-2.469%	5,679,911	+4.133%
2024-05-21	54.980	55.4950	54.9600	55.08	+0.182%	3,655,215	+1.561%
2024-05-20	55.140	55.5000	54.8800	54.98	-0.272%	3,194,371	+1.746%
2024-05-17	55.290	55.2900	54.8820	55.13	-0.109%	3,853,649	+1.469%
2024-05-16	55.050	55.4164	54.9200	55.19	+0.145%	4,116,993	+1.359%
2024-05-15	55.290	55.5200	54.9800	55.11	+0.437%	5,970,974	+1.506%
2024-05-14	55.150	55.4000	54.6750	54.87	-0.164%	4,819,528	+1.950%
2024-05-13	55.450	55.4900	54.8350	54.96	-0.091%	3,839,069	+1.783%
2024-05-10	54.740	55.1400	54.6100	55.01	+0.696%	3,755,602	+1.691%
2024-05-09	55.000	55.0600	54.2800	54.63	-0.292%	6,058,681	+2.398%
2024-05-08	54.780	54.9850	54.5300	54.79	-0.418%	6,383,297	+2.099%
2024-05-07	55.320	55.5900	54.8550	55.02	-0.775%	6,259,578	+1.672%
2024-05-06	55.480	55.6732	55.1500	55.45	+0.344%	6,770,760	+0.884%
2024-05-03	55.400	55.7500	54.8600	55.26	+0.637%	9,016,544	+1.231%
2024-05-02	54.430	54.9400	54.0200	54.91	+1.836%	5,817,276	+1.876%
2024-05-01	53.370	54.5400	53.3400	53.92	+0.710%	5,777,044	+3.746%
2024-04-30	53.980	54.1250	53.5100	53.54	-1.418%	8,338,399	+4.483%
2024-04-29	54.000	54.5400	53.9300	54.31	+1.117%	6,234,997	+3.001%
2024-04-26	53.890	54.2015	53.5100	53.71	-0.167%	6,766,400	+4.152%
2024-04-25	53.030	53.9100	52.8800	53.80	+0.242%	4,853,913	+3.978%
2024-04-24	53.170	53.7450	52.8600	53.67	+0.524%	4,865,380	+4.230%
2024-04-23	53.230	53.5800	53.1100	53.39	+0.113%	6,505,527	+4.776%
2024-04-22	53.000	53.3800	52.5500	53.33	+0.547%	4,066,323	+4.894%
2024-04-19	52.190	53.1600	52.1800	53.04	+1.941%	6,316,222	+5.468%
2024-04-18	51.430	52.0500	51.1300	52.03	+1.463%	4,917,747	+7.515%
2024-04-17	50.810	51.5450	50.6500	51.28	+0.945%	4,850,820	+9.087%
2024-04-16	51.520	51.5700	50.7800	50.80	-1.646%	6,947,684	+10.118%
2024-04-15	52.300	52.3500	51.3500	51.65	-0.711%	6,149,467	+8.306%
2024-04-12	52.190	52.2950	51.8550	52.02	-0.421%	6,410,640	+7.536%
2024-04-11	52.460	52.7599	52.0950	52.24	+0.192%	5,724,472	+7.083%
2024-04-10	53.010	53.3600	51.7000	52.14	-4.119%	7,578,846	+7.288%
2024-04-09	53.760	54.3900	53.7000	54.38	+1.380%	3,403,279	+2.869%
2024-04-08	53.050	53.6650	52.9400	53.64	+1.188%	4,006,869	+4.288%
2024-04-05	52.190	53.1600	51.9700	53.01	+0.741%	4,718,583	+5.527%
2024-04-04	52.910	53.4500	52.4500	52.62	-0.284%	3,923,278	+6.309%
2024-04-03	52.840	52.9700	52.5386	52.77	-0.189%	4,683,577	+6.007%
2024-04-02	52.970	53.0700	52.6600	52.87	-1.104%	5,107,480	+5.807%
2024-04-01	54.010	54.0500	53.4000	53.46	-1.183%	4,855,913	+4.639%
2024-03-28	53.620	54.2000	53.6200	54.10	+0.614%	6,318,247	+3.401%
2024-03-27	53.000	53.7700	52.8600	53.77	+2.224%	9,112,019	+4.036%
2024-03-26	52.380	52.7700	52.2500	52.60	+0.824%	6,484,772	+6.350%
2024-03-25	52.260	52.5750	51.9700	52.17	+0.173%	6,775,316	+7.226%
2024-03-22	52.770	52.8500	52.0000	52.08	-0.781%	5,775,164	+7.412%
2024-03-21	52.660	52.8900	52.2000	52.49	+0.095%	5,075,701	+6.573%
2024-03-20	51.890	52.4900	51.6400	52.44	+0.653%	4,058,220	+6.674%
2024-03-19	52.250	52.4000	51.8200	52.10	-0.211%	5,448,481	+7.370%
2024-03-18	52.050	52.4650	52.0000	52.21	+0.038%	4,781,173	+7.144%
2024-03-15	51.160	52.3100	51.0400	52.19	+1.026%	10,074,816	+7.185%
2024-03-14	52.175	52.2934	51.2397	51.66	-1.186%	9,746,745	+8.285%
2024-03-13	52.970	53.3300	52.1947	52.28	-1.135%	7,512,590	+7.001%
2024-03-12	53.000	53.0400	52.5400	52.88	-0.396%	6,964,579	+5.787%
2024-03-11	52.890	53.4900	52.7850	53.09	+0.340%	4,753,840	+5.368%
2024-03-08	52.600	52.9700	52.5400	52.91	+1.283%	4,967,951	+5.727%
2024-03-07	52.410	52.5900	52.0200	52.24	+0.153%	4,875,641	+7.083%
2024-03-06	52.600	52.6500	51.8600	52.16	-0.172%	4,927,429	+7.247%
2024-03-05	52.650	52.8600	52.0700	52.25	-0.873%	5,979,454	+7.062%
2024-03-04	52.010	52.8500	51.8900	52.71	+0.900%	5,170,643	+6.128%
2024-03-01	52.000	52.2700	50.9000	52.24	+0.249%	8,952,611	+7.083%
2024-02-29	52.180	52.6350	51.8800	52.11	+0.173%	6,753,315	+7.350%
2024-02-28	52.190	52.2950	51.7400	52.02	-0.554%	7,631,077	+7.536%
2024-02-27	52.800	52.9300	52.1900	52.31	-0.343%	5,966,931	+6.939%
2024-02-26	53.020	53.1200	52.1650	52.49	-0.850%	5,120,219	+6.573%
2024-02-23	52.920	53.4200	52.7250	52.94	+0.227%	5,181,787	+5.667%
2024-02-22	52.670	52.9600	52.4200	52.82	+0.247%	5,764,041	+5.907%
2024-02-21	52.990	53.0200	51.6900	52.69	+0.419%	6,532,003	+6.168%
2024-02-20	52.460	52.6499	51.9600	52.47	+0.268%	6,095,678	+6.613%
2024-02-16	51.500	52.5400	51.2600	52.33	+0.596%	5,678,173	+6.899%
2024-02-15	51.820	52.3850	51.7100	52.02	+1.226%	5,127,114	+7.536%
2024-02-14	51.750	51.7500	51.1550	51.39	-0.252%	5,923,072	+8.854%
2024-02-13	51.740	51.8000	51.1900	51.52	-2.183%	9,692,889	+8.579%
2024-02-12	52.840	53.0375	52.5350	52.67	-0.171%	5,069,649	+6.208%
2024-02-09	53.030	53.2600	52.2700	52.76	-0.752%	6,516,549	+6.027%
2024-02-08	53.270	53.5150	53.0428	53.16	-0.375%	4,484,401	+5.229%
2024-02-07	53.750	53.8900	53.2850	53.36	-0.726%	4,686,671	+4.835%
2024-02-06	52.750	53.9300	52.6000	53.75	+2.089%	7,199,630	+4.074%
2024-02-05	53.540	53.6100	52.6100	52.65	-2.842%	9,135,565	+6.249%
2024-02-02	55.040	55.0500	53.6300	54.19	-1.919%	7,480,303	+3.229%
2024-02-01	54.490	55.2500	53.8300	55.25	+1.581%	6,320,755	+1.249%
2024-01-31	55.190	55.3000	54.1100	54.39	-1.432%	12,325,058	+2.850%
2024-01-30	54.720	55.7400	54.4100	55.18	+0.473%	8,151,047	+1.377%
2024-01-29	55.000	55.0900	54.3550	54.92	-0.091%	6,329,556	+1.857%
2024-01-26	55.580	55.6550	54.9539	54.97	-0.812%	5,696,200	+1.765%
2024-01-25	55.600	55.7300	54.8900	55.42	+0.782%	6,945,831	+0.938%
2024-01-24	56.650	56.8600	54.9500	54.99	-1.786%	8,218,623	+1.728%
2024-01-23	55.800	56.0900	55.4100	55.99	+0.738%	12,145,083	-0.089%
2024-01-22	56.630	57.3700	55.3300	55.58	-1.663%	45,785,716	+0.648%
2024-01-19	56.300	56.6500	55.4300	56.52	+0.713%	9,218,030	-1.026%
2024-01-18	57.160	57.3600	55.8100	56.12	-1.905%	7,117,847	-0.321%
2024-01-17	57.700	58.2850	56.6250	57.21	-1.937%	6,658,204	-2.220%
2024-01-16	58.630	58.8950	58.1950	58.34	-0.951%	5,808,953	-4.114%
2024-01-12	59.530	59.6800	58.5200	58.90	-0.624%	5,892,764	-5.025%
2024-01-11	58.980	59.4285	58.4000	59.27	+0.271%	6,628,838	-5.618%
2024-01-10	59.600	59.8000	58.9500	59.11	-0.304%	6,719,363	-5.363%
2024-01-09	59.140	59.8300	58.9100	59.29	-0.319%	7,605,850	-5.650%
2024-01-08	57.920	59.5450	57.8200	59.48	+2.693%	8,842,872	-5.952%
2024-01-05	57.470	58.0600	57.1500	57.92	+0.399%	3,944,202	-3.419%
2024-01-04	57.710	58.2400	57.4700	57.69	-0.069%	5,107,029	-3.033%
2024-01-03	58.140	58.2400	57.2550	57.73	-1.434%	5,312,454	-3.101%
2024-01-02	57.110	58.5800	57.0100	58.57	+2.003%	5,815,302	-4.490%
2023-12-29	58.000	58.1200	57.4000	57.42	-1.980%	6,688,568	-2.577%
2023-12-28	57.960	58.6100	57.8700	58.58	+1.000%	5,243,022	-4.507%
2023-12-27	57.800	58.0200	57.5800	58.00	+0.520%	5,619,621	-3.552%
2023-12-26	56.920	57.7400	56.8700	57.70	+1.424%	4,211,981	-3.050%
2023-12-22	57.200	57.6450	56.8300	56.89	-0.123%	5,287,242	-1.670%
2023-12-21	57.150	57.5300	56.5700	56.96	+0.459%	5,859,918	-1.791%
2023-12-20	57.110	57.7200	56.6800	56.70	-0.735%	5,402,893	-1.340%
2023-12-19	56.710	57.3600	56.6300	57.12	+1.079%	6,198,173	-2.066%
2023-12-18	57.400	57.4900	56.4900	56.51	-1.361%	8,848,798	-1.009%
2023-12-15	57.630	57.8499	56.7400	57.29	-0.917%	20,187,176	-2.356%
2023-12-14	57.500	58.2400	57.4500	57.82	+2.119%	11,549,483	-3.251%
2023-12-13	54.770	56.8900	54.5600	56.62	+3.928%	8,882,402	-1.201%
2023-12-12	54.440	54.6300	53.9600	54.48	+0.165%	5,013,284	+2.680%
2023-12-11	54.000	54.5300	53.7801	54.39	+0.984%	6,461,061	+2.850%
2023-12-08	54.300	54.5650	53.5600	53.86	-1.518%	6,647,990	+3.862%
2023-12-07	54.600	55.1800	54.3200	54.69	-0.037%	6,195,448	+2.286%
2023-12-06	55.830	56.4500	54.7000	54.71	-0.382%	11,296,300	+2.248%
2023-12-05	55.470	55.5700	54.7500	54.92	-1.099%	7,666,135	+1.857%
2023-12-04	54.410	55.6700	54.4100	55.53	+1.703%	7,323,500	+0.738%
2023-12-01	53.850	54.7500	53.7500	54.60	+1.186%	6,197,083	+2.454%
2023-11-30	53.630	54.1100	53.1500	53.96	+0.540%	10,126,170	+3.669%
2023-11-29	54.200	54.5000	53.5700	53.67	-0.260%	5,561,488	+4.230%
2023-11-28	53.940	54.4500	53.7700	53.81	-0.591%	6,855,756	+3.958%
2023-11-27	53.970	54.3350	53.6500	54.13	+0.408%	4,751,906	+3.344%
2023-11-24	53.260	53.9700	53.1100	53.91	+1.125%	2,454,243	+3.766%
2023-11-22	53.990	54.0400	53.0900	53.31	-0.448%	3,994,429	+4.933%
2023-11-21	53.000	53.6199	52.7850	53.55	+0.620%	5,302,066	+4.463%
2023-11-20	52.800	53.4200	52.5100	53.22	+0.586%	4,948,678	+5.111%
2023-11-17	53.430	53.4900	52.7400	52.91	-0.339%	7,215,723	+5.727%

document.getElementById("jW8DHJ").onerror = function(){this.style.display='none';}; .dark-mode .SK7mXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK7mXP{ color: #333333; background-color: white; border: 2px solid #333333; }ORealty Income Corporationstock NYSE

O
Realty Income Corporation
stock NYSE