Skip to main content
Net Lease Office Properties (NLOP)
NYSE: NLOP · Real-Time Price · USD
13.22
+0.01 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
13.20
-0.02 (-0.14%)
After-hours: Apr 28, 2026, 7:00 PM EDT

NLOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.1913.3613.1413.2213.220.08%241,146
Apr 27, 202613.0613.3013.0613.2113.210.46%133,241
Apr 24, 202612.8913.1912.8213.1513.152.57%215,669
Apr 23, 202612.5412.8912.5312.8212.821.99%280,967
Apr 22, 202612.8112.8312.5412.5712.57-1.41%80,150
Apr 21, 202612.6212.8412.6012.7512.750.95%183,535
Apr 20, 202612.7912.8512.6212.6312.63-1.64%86,970
Apr 17, 202612.7912.8712.7112.8412.840.63%92,484
Apr 16, 202612.3512.7712.3512.7612.763.82%244,307
Apr 15, 202612.0912.3712.0412.2912.291.32%265,661
Apr 14, 202611.8412.2411.8412.1312.132.10%347,869
Apr 13, 202611.7911.9511.7411.8811.880.68%185,341
Apr 10, 202611.7311.8311.6211.8011.800.68%128,709
Apr 9, 202611.6011.7811.6011.7211.720.26%112,524
Apr 8, 202611.8011.8011.5211.6911.690.26%148,337
Apr 7, 202611.5511.7211.5211.6611.660.43%186,375
Apr 6, 202611.7111.8011.5511.6111.61-1.44%140,770
Apr 2, 202611.6711.9011.6211.7811.781.03%200,672
Apr 1, 202611.6011.7111.3511.6611.661.22%260,229
Mar 31, 202611.4111.7411.3611.5211.521.95%234,657
Mar 30, 202611.4811.6311.2411.3011.30-22.55%261,848
Mar 27, 202615.0515.1514.5914.5911.29-1.49%445,458
Mar 26, 202614.8015.1914.7214.8111.460.41%254,173
Mar 25, 202614.6314.8414.5514.7511.412.01%207,142
Mar 24, 202614.4514.7014.3014.4611.190.21%172,787
Mar 23, 202614.2714.5914.2614.4311.174.11%238,953
Mar 20, 202614.5014.5313.8013.8610.73-3.75%520,220
Mar 19, 202614.3414.6014.2014.4011.144.27%179,302
Mar 18, 202613.7514.0013.7513.8110.69-0.65%144,970
Mar 17, 202613.9714.1613.7613.9010.760.29%123,065
Mar 16, 202613.7914.0613.7913.8610.731.02%135,142
Mar 13, 202613.9013.9813.7113.7210.62-1.29%98,266
Mar 12, 202613.8914.1513.8613.9010.76-1.07%132,148
Mar 11, 202614.0714.2313.9114.0510.87-0.71%111,213
Mar 10, 202614.0514.3313.9614.1510.95-0.14%128,180
Mar 9, 202614.1214.3413.8614.1710.96-1.39%300,034
Mar 6, 202614.6014.6214.1014.3711.12-1.24%335,445
Mar 5, 202614.5014.6014.2914.5511.26-0.55%189,216
Mar 4, 202614.4614.7014.2014.6311.321.60%166,163
Mar 3, 202613.9714.4313.7414.4011.143.08%300,624
Mar 2, 202613.5214.0613.4513.9710.812.42%313,594
Feb 27, 202613.9714.0813.5613.6410.55-2.29%213,018
Feb 26, 202613.6414.0613.6013.9610.802.20%317,028
Feb 25, 202613.3613.7113.2513.6610.572.02%243,112
Feb 24, 202613.3813.5813.3013.3910.360.53%277,606
Feb 23, 202613.7013.7313.1513.3210.31-2.42%407,150
Feb 20, 202613.0913.8013.0913.6510.564.04%437,906
Feb 19, 202613.0413.2212.9513.1210.150.38%711,765
Feb 18, 202613.0613.7912.7613.0710.11-34.65%1,429,561
Feb 17, 202620.0020.1119.5320.0010.251.01%323,711
Feb 13, 202619.6319.9219.5019.8010.151.80%248,784
Feb 12, 202619.6519.6519.1619.459.97-0.15%180,825
Feb 11, 202619.9019.9019.4219.489.99-1.62%148,222
Feb 10, 202619.7420.0019.7319.8010.150.15%201,911
Feb 9, 202619.5419.8319.3319.7710.141.18%197,254
Feb 6, 202619.3619.6119.2619.5410.021.24%244,159
Feb 5, 202619.1619.3019.0919.309.890.68%212,640
Feb 4, 202619.2819.3218.9619.179.830.10%204,552
Feb 3, 202619.4019.5818.8819.159.82-1.44%200,875
Feb 2, 202619.4319.5119.3119.439.96-0.41%198,519
Jan 30, 202619.5819.5819.1619.5110.000.21%283,980
Jan 29, 202619.5119.5719.1019.479.980.88%287,905
Jan 28, 202619.2619.3918.9319.309.891.63%636,408
Jan 27, 202618.6219.1918.4518.999.742.10%504,458
Jan 26, 202618.8518.9318.4718.609.54-1.27%520,886
Jan 23, 202619.0119.4918.6818.849.66-1.21%350,852
Jan 22, 202619.0519.3118.9519.079.780.95%489,098
Jan 21, 202620.0020.3218.7318.899.68-4.69%954,148
Jan 20, 202619.6020.0619.2919.8210.160.61%619,921
Jan 16, 202619.4019.7319.4019.7010.101.03%312,526
Jan 15, 202619.6619.8419.4819.5010.00-1.17%154,784
Jan 14, 202619.8819.9119.6619.7310.11-1.20%191,760
Jan 13, 202620.1020.2019.8219.9710.24-0.75%115,047
Jan 12, 202619.9120.1719.7020.1210.310.60%135,818
Jan 9, 202620.2520.3519.8720.0010.25-1.43%177,950
Jan 8, 202620.6420.7920.1620.2910.40-1.98%232,581
Jan 7, 202620.8020.9820.6120.7010.61-0.86%145,664
Jan 6, 202620.3920.9920.3920.8810.701.85%130,957
Jan 5, 202620.7720.7819.9720.5010.51-1.58%237,037
Jan 2, 202620.8021.2720.6020.8310.68-19.23%280,808
Dec 31, 202525.8126.1925.7025.7910.610.82%171,200
Dec 30, 202525.7926.1225.4525.5810.52-0.47%166,501
Dec 29, 202525.9526.0125.5025.7010.57-0.62%196,581
Dec 26, 202525.6525.9425.2225.8610.641.09%171,955
Dec 24, 202525.7025.7525.2225.5810.52-139,304
Dec 23, 202525.7426.0025.4325.5810.52-0.51%202,512
Dec 22, 202526.6227.1725.5625.7110.57-2.47%338,735
Dec 19, 202526.4226.7326.2826.3610.84-0.15%225,097
Dec 18, 202526.1126.6026.1026.4010.861.42%150,465
Dec 17, 202525.9126.2425.9026.0310.710.23%106,845
Dec 16, 202525.9926.1325.7925.9710.68-118,551
Dec 15, 202526.4026.6725.8025.9710.68-1.10%150,725
Dec 12, 202526.2526.4326.0626.2610.800.42%114,279
Dec 11, 202525.7926.1825.7026.1510.751.40%128,520
Dec 10, 202525.3525.8725.2325.7910.611.62%168,579
Dec 9, 202525.0525.6625.0525.3810.441.36%134,478
Dec 8, 202525.1525.2424.8725.0410.30-0.40%180,349
Dec 5, 202525.1025.2324.8125.1410.340.04%194,029
Dec 4, 202525.2925.6524.8425.1310.34-14.87%810,418
Dec 3, 202529.0329.5228.9329.5210.452.15%1,857,885