Get the Stockscreener App
19.15
0.26%
-0.05
After Hours:
19.15
Physicians Realty Trust Stock (DOC) Price History
The historical daily chart and data for Physicians Realty Trust stock (DOC), show that the latest closing stock price as of May 08, 2024, is $19.15.
- Physicians Realty Trust all-time high stock price is $22.03, occurred on September 07, 2016.
- The lowest Physicians Realty Trust stock price recorded was $0.00 on March 01, 2024. Since then, Physicians Realty Trust's stock price has risen over to $19.15 now.
- The 52-week high stock price for DOC is $19.39, representing a 1.23% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for DOC is $10.52, indicating a -45.07% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Physicians Realty Trust (DOC) stock in the beginning of 2023 was $18.66. The stock closed the year at $14.47, a loss of over -22.45% for the year.
The table below shows more information about DOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $19.23 | $19.07 | $0.16 | 3,105,932.0 | -0.26% |
| May 07, 2024 | $19.36 | $19.05 | $0.31 | 6,038,082.0 | +1.21% |
| May 06, 2024 | $19.20 | $18.86 | $0.34 | 3,734,622.0 | +0.00% |
| May 03, 2024 | $19.38 | $18.87 | $0.51 | 4,040,740.0 | -1.04% |
| May 02, 2024 | $19.23 | $18.81 | $0.425 | 6,866,748.0 | +1.54% |
| May 01, 2024 | $19.22 | $18.57 | $0.65 | 5,405,477.0 | +1.45% |
| Apr 30, 2024 | $19.10 | $18.59 | $0.505 | 6,644,553.0 | -1.74% |
| Apr 29, 2024 | $19.27 | $18.90 | $0.37 | 6,267,585.0 | +0.74% |
| Apr 26, 2024 | $19.05 | $18.34 | $0.71 | 6,991,592.0 | +2.51% |
| Apr 25, 2024 | $18.61 | $18.12 | $0.48 | 6,467,807.0 | -1.56% |
| Apr 24, 2024 | $18.74 | $18.09 | $0.65 | 5,726,724.0 | +0.98% |
| Apr 23, 2024 | $18.60 | $18.19 | $0.41 | 6,160,527.0 | +1.21% |
| Apr 22, 2024 | $18.25 | $17.93 | $0.325 | 4,737,346.0 | +1.39% |
| Apr 19, 2024 | $18.26 | $17.92 | $0.34 | 4,977,806.0 | -0.17% |
| Apr 18, 2024 | $18.28 | $17.91 | $0.37 | 3,534,212.0 | -0.33% |
| Apr 17, 2024 | $18.32 | $17.84 | $0.49 | 3,790,004.0 | +1.40% |
| Apr 16, 2024 | $18.27 | $17.80 | $0.475 | 6,070,136.0 | -2.57% |
| Apr 15, 2024 | $18.71 | $18.10 | $0.61 | 5,115,467.0 | -1.24% |
| Apr 12, 2024 | $18.70 | $18.46 | $0.235 | 5,877,486.0 | -0.86% |
| Apr 11, 2024 | $18.96 | $18.29 | $0.67 | 5,315,086.0 | +0.00% |
| Apr 10, 2024 | $18.86 | $18.44 | $0.415 | 5,601,915.0 | -3.41% |
| Apr 09, 2024 | $19.39 | $19.02 | $0.365 | 5,368,655.0 | +1.84% |
Physicians Realty Trust Stock (DOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Physicians Realty Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Physicians Realty Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Physicians Realty Trust Stock (DOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.38 | $18.57 | $0.81 | 32,297,533.0 | +2.90% |
| Apr, 2024 | $19.39 | $17.80 | $1.59 | 124,830,747.0 | -0.75% |
| Mar, 2024 | $18.80 | $16.60 | $2.20 | 144,312,870.0 | +66.96% |
| Feb, 2024 | $12.46 | $10.78 | $1.69 | 159,684,656.0 | -8.25% |
| Jan, 2024 | $13.82 | $12.11 | $1.71 | 41,866,919.0 | -8.04% |
Physicians Realty Trust Stock (DOC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.65 | $11.59 | $2.06 | 40,881,885.0 | +13.96% |
| Nov, 2023 | $11.98 | $10.64 | $1.34 | 67,078,323.0 | +7.55% |
| Oct, 2023 | $12.02 | $10.52 | $1.50 | 60,261,616.0 | -10.91% |
| Sep, 2023 | $14.08 | $11.79 | $2.29 | 37,169,401.0 | -12.37% |
| Aug, 2023 | $14.97 | $13.31 | $1.66 | 30,108,272.0 | -5.63% |
| Jul, 2023 | $15.21 | $13.69 | $1.52 | 30,173,680.0 | +5.36% |
| Jun, 2023 | $14.60 | $13.41 | $1.19 | 37,649,685.0 | +2.42% |
| May, 2023 | $14.86 | $13.28 | $1.58 | 41,992,860.0 | -5.27% |
| Apr, 2023 | $14.86 | $13.96 | $0.895 | 31,626,336.0 | -3.42% |
| Mar, 2023 | $15.10 | $13.77 | $1.33 | 46,869,777.0 | +0.67% |
| Feb, 2023 | $16.34 | $14.69 | $1.65 | 36,873,602.0 | -6.49% |
| Jan, 2023 | $15.86 | $14.21 | $1.65 | 34,847,192.0 | +9.61% |
Physicians Realty Trust Stock (DOC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.46 | $14.26 | $1.20 | 41,391,186.0 | -3.08% |
| Nov, 2022 | $15.10 | $13.87 | $1.23 | 38,676,479.0 | -0.86% |
| Oct, 2022 | $15.25 | $13.42 | $1.83 | 36,617,702.0 | +0.13% |
| Sep, 2022 | $17.39 | $14.65 | $2.74 | 31,574,576.0 | -9.72% |
| Aug, 2022 | $18.30 | $16.63 | $1.67 | 32,219,910.0 | -6.25% |
| Jul, 2022 | $17.84 | $16.27 | $1.57 | 40,308,446.0 | +1.83% |
| Jun, 2022 | $18.54 | $16.41 | $2.13 | 52,498,687.0 | -5.93% |
| May, 2022 | $18.82 | $16.93 | $1.90 | 67,634,025.0 | +8.23% |
| Apr, 2022 | $17.92 | $17.11 | $0.815 | 45,650,026.0 | -2.28% |
| Mar, 2022 | $18.23 | $16.07 | $2.16 | 47,806,165.0 | +7.87% |
| Feb, 2022 | $18.22 | $16.14 | $2.08 | 48,065,605.0 | -10.95% |
| Jan, 2022 | $19.12 | $17.35 | $1.77 | 40,972,278.0 | -3.03% |
0.66%
0.32%
Cap:
|
Volume (24h):