Link Real Estate Investment Trust (LKREF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:10PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 12,161 |
| Apr 22, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Apr 19, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3,800 |
| Apr 18, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 12,500 |
| Apr 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 200 |
| Apr 16, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3,100 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| Apr 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| Apr 11, 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 11,200 |
| Apr 10, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 09, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 08, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 05, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 04, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 03, 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 9,100 |
| Apr 02, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 100 |
| Apr 01, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 800 |
| Mar 28, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 42,400 |
| Mar 27, 2024 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | 4.3600 | 3,000 |
| Mar 26, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 25, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 22, 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 15,000 |
| Mar 21, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 900 |
| Mar 20, 2024 | 4.7000 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 6,800 |
| Mar 19, 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 15,700 |
| Mar 18, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 35,200 |
| Mar 15, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 14, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 800 |
| Mar 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 12, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 11, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 258,300 |
| Mar 08, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 07, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Mar 06, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 100 |
| Mar 05, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 200 |
| Mar 04, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.8400 | 4.8400 | 1,200 |
| Mar 01, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 11,300 |
| Feb 29, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 65,600 |
| Feb 28, 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,400 |
| Feb 27, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 16,000 |
| Feb 26, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
| Feb 23, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3,500 |
| Feb 22, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 21, 2024 | 4.8600 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 8,000 |
| Feb 20, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 100 |
| Feb 16, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 13,100 |
| Feb 15, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 14, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4,300 |
| Feb 13, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| Feb 12, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 100 |
| Feb 09, 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8800 | 4.8800 | 17,900 |
| Feb 08, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 07, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 2,000 |
| Feb 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 05, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 02, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,900 |
| Feb 01, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 30,000 |
| Jan 31, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 30, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
| Jan 26, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 100 |
| Jan 25, 2024 | 5.1000 | 5.1000 | 4.8900 | 4.8900 | 4.8900 | 14,200 |
| Jan 24, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Jan 23, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 3,100 |
| Jan 22, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 10,700 |
| Jan 19, 2024 | 5.3700 | 5.3800 | 5.3700 | 5.3800 | 5.3800 | 600 |
| Jan 18, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 13,100 |
| Jan 17, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| Jan 16, 2024 | 5.4700 | 5.4700 | 5.4300 | 5.4300 | 5.4300 | 1,200 |
| Jan 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jan 11, 2024 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 17,700 |
| Jan 10, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 77,800 |
| Jan 09, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Jan 08, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5,400 |
| Jan 05, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 18,400 |
| Jan 04, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Jan 03, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| Jan 02, 2024 | 5.6700 | 5.6700 | 5.6300 | 5.6300 | 5.6300 | 1,000 |
| Dec 29, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 200 |
| Dec 28, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Dec 27, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 100 |
| Dec 26, 2023 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | 200 |
| Dec 22, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 400 |
| Dec 21, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 20, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Dec 19, 2023 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | 5.5500 | 1,900 |
| Dec 18, 2023 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 600 |
| Dec 15, 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 2,100 |
| Dec 14, 2023 | 5.3200 | 5.3200 | 5.0500 | 5.1800 | 5.1800 | 8,600 |
| Dec 13, 2023 | 4.7800 | 5.0800 | 4.7800 | 5.0000 | 5.0000 | 2,200 |
| Dec 12, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Dec 11, 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Dec 08, 2023 | 4.9600 | 4.9600 | 4.7400 | 4.7900 | 4.7900 | 17,500 |
| Dec 07, 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 300 |
| Dec 06, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
| Dec 05, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 04, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 200 |
| Dec 01, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 30, 2023 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 1,400 |
| Nov 29, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 44,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.