City Office REIT, Inc. Common Stock (CIO)
5.2300
0.00 (0.00%)
City Office REIT Inc is a real estate investment trust that specializes in acquiring, owning, and operating office properties located primarily in metropolitan markets across the United States
The company focuses on investing in buildings that typically cater to the needs of a diverse range of tenants, including government agencies and professional services organizations. City Office REIT aims to enhance the value of its properties through active management, repositioning, and strategic leasing efforts, providing a sustainable income stream for its investors. Through its strategic portfolio management, the company plays a significant role in shaping the urban office landscape while responding to the evolving demands of the workspace environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 5.12 | 5.24 | 5.10 | 5.23 | 101,342 | 5.23 |
| 2/03/2025 | 5.20 | 5.27 | 5.09 | 5.15 | 166,112 | 5.15 |
| 1/31/2025 | 5.23 | 5.35 | 5.23 | 5.31 | 208,416 | 5.31 |
| 1/30/2025 | 5.10 | 5.30 | 5.10 | 5.26 | 131,627 | 5.26 |
| 1/29/2025 | 5.06 | 5.09 | 5.01 | 5.04 | 130,625 | 5.04 |
| 1/28/2025 | 5.20 | 5.28 | 5.08 | 5.08 | 143,475 | 5.08 |
| 1/27/2025 | 5.06 | 5.29 | 5.06 | 5.22 | 131,448 | 5.22 |
| 1/24/2025 | 5.00 | 5.07 | 5.00 | 5.04 | 113,189 | 5.04 |
| 1/23/2025 | 5.06 | 5.06 | 4.97 | 5.06 | 166,263 | 5.06 |
| 1/22/2025 | 5.23 | 5.23 | 5.04 | 5.05 | 158,983 | 5.05 |
| 1/21/2025 | 5.18 | 5.25 | 5.18 | 5.23 | 102,129 | 5.23 |
| 1/17/2025 | 5.27 | 5.32 | 5.14 | 5.15 | 197,997 | 5.15 |
| 1/16/2025 | 5.27 | 5.29 | 5.21 | 5.23 | 113,633 | 5.23 |
| 1/15/2025 | 5.34 | 5.35 | 5.17 | 5.27 | 125,706 | 5.27 |
| 1/14/2025 | 5.12 | 5.21 | 5.06 | 5.19 | 161,487 | 5.19 |
| 1/13/2025 | 4.90 | 5.07 | 4.90 | 5.07 | 217,738 | 5.07 |
| 1/10/2025 | 5.22 | 5.23 | 4.92 | 5.00 | 306,032 | 5.00 |
| 1/08/2025 | 5.40 | 5.42 | 5.29 | 5.38 | 214,788 | 5.28 |
| 1/07/2025 | 5.54 | 5.56 | 5.37 | 5.43 | 199,339 | 5.33 |
| 1/06/2025 | 5.53 | 5.55 | 5.47 | 5.47 | 193,821 | 5.37 |
| 1/03/2025 | 5.56 | 5.57 | 5.45 | 5.52 | 182,067 | 5.42 |
| 1/02/2025 | 5.50 | 5.58 | 5.41 | 5.44 | 194,544 | 5.34 |
| 12/31/2024 | 5.39 | 0.00 | 5.52 | 5.52 | 0 | 5.42 |
| 12/30/2024 | 5.34 | 5.40 | 5.22 | 5.39 | 184,723 | 5.29 |
| 12/27/2024 | 5.38 | 5.50 | 5.34 | 5.34 | 198,436 | 5.24 |
| 12/26/2024 | 5.45 | 5.50 | 5.42 | 5.46 | 124,101 | 5.36 |
| 12/24/2024 | 5.42 | 5.47 | 5.34 | 5.47 | 60,778 | 5.37 |
| 12/23/2024 | 5.47 | 5.50 | 5.32 | 5.40 | 142,205 | 5.30 |
| 12/20/2024 | 5.27 | 5.51 | 5.27 | 5.45 | 448,669 | 5.35 |
| 12/19/2024 | 5.24 | 5.41 | 5.20 | 5.33 | 302,837 | 5.23 |
| 12/18/2024 | 5.63 | 5.73 | 5.24 | 5.26 | 359,325 | 5.16 |
| 12/17/2024 | 5.65 | 5.70 | 5.58 | 5.65 | 324,538 | 5.54 |
| 12/16/2024 | 5.81 | 5.85 | 5.65 | 5.68 | 316,773 | 5.57 |
| 12/13/2024 | 5.85 | 5.87 | 5.64 | 5.85 | 194,975 | 5.74 |
| 12/12/2024 | 5.75 | 5.85 | 5.67 | 5.82 | 257,748 | 5.71 |
| 12/11/2024 | 5.76 | 5.88 | 5.66 | 5.79 | 239,887 | 5.68 |
| 12/10/2024 | 5.87 | 5.87 | 5.70 | 5.76 | 212,600 | 5.65 |
| 12/09/2024 | 5.71 | 5.89 | 5.71 | 5.88 | 218,161 | 5.77 |
| 12/06/2024 | 5.73 | 5.75 | 5.60 | 5.69 | 175,458 | 5.58 |
| 12/05/2024 | 5.61 | 5.73 | 5.58 | 5.70 | 159,535 | 5.59 |
| 12/04/2024 | 5.72 | 5.75 | 5.58 | 5.65 | 212,109 | 5.54 |
| 12/03/2024 | 5.64 | 5.75 | 5.61 | 5.74 | 224,554 | 5.63 |
| 12/02/2024 | 5.61 | 5.69 | 5.50 | 5.64 | 348,275 | 5.54 |
| 11/29/2024 | 5.75 | 5.88 | 5.75 | 5.80 | 126,241 | 5.69 |
| 11/27/2024 | 5.68 | 5.77 | 5.63 | 5.72 | 341,931 | 5.61 |
| 11/26/2024 | 5.28 | 5.63 | 5.25 | 5.63 | 339,802 | 5.53 |
| 11/25/2024 | 5.21 | 5.49 | 5.21 | 5.29 | 2,997,061 | 5.19 |
| 11/22/2024 | 5.11 | 5.19 | 5.06 | 5.18 | 299,474 | 5.08 |
| 11/21/2024 | 4.93 | 5.09 | 4.88 | 5.08 | 317,172 | 4.99 |
| 11/20/2024 | 4.89 | 4.93 | 4.81 | 4.92 | 218,000 | 4.83 |
| 11/19/2024 | 4.79 | 4.92 | 4.75 | 4.92 | 268,266 | 4.83 |
| 11/18/2024 | 4.86 | 4.90 | 4.75 | 4.83 | 275,920 | 4.74 |
| 11/15/2024 | 4.93 | 5.02 | 4.82 | 4.89 | 298,912 | 4.80 |
| 11/14/2024 | 5.02 | 5.04 | 4.87 | 4.87 | 290,229 | 4.78 |
| 11/13/2024 | 5.09 | 5.09 | 4.92 | 5.01 | 234,066 | 4.92 |
| 11/12/2024 | 5.22 | 5.23 | 4.94 | 5.01 | 279,884 | 4.92 |
| 11/11/2024 | 5.43 | 5.43 | 5.17 | 5.24 | 258,971 | 5.14 |
| 11/08/2024 | 5.37 | 5.38 | 5.22 | 5.34 | 240,010 | 5.24 |
| 11/07/2024 | 5.49 | 5.57 | 5.30 | 5.38 | 203,394 | 5.28 |
| 11/06/2024 | 5.66 | 5.66 | 5.38 | 5.49 | 308,464 | 5.39 |
| 11/05/2024 | 5.08 | 5.30 | 5.07 | 5.28 | 126,182 | 5.18 |