REFI | CHI ATL RE REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CHI ATL RE REIT (REFI)

NASDAQ

$8.53-$0.27 (-3.07%)

Price as of Nov 13, 2026 12:36 PM EST

$225.5M
Market Cap
-18.62%
1-Year Change
REIT - Mortgage
Industry

1 Month
-5.88%

Low Price$8.68

High Price$9.40
3 Months
-11.92%

Low Price$8.68

High Price$10.66
1 Year
-18.62%

Low Price$8.68

High Price$11.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	8.84	8.92	8.66	8.80	0.00%	212,783
11/11/2026	9.26	9.26	8.80	8.80	-4.97%	138,966
11/10/2026	8.82	9.30	8.81	9.26	+4.51%	126,542
11/10/2026	$0.49 Earnings
11/09/2026	8.88	8.98	8.81	8.86	+0.68%	153,922
11/06/2026	8.97	8.98	8.77	8.80	-1.57%	85,727
11/05/2026	9.18	9.24	8.90	8.94	-1.97%	110,094
11/04/2026	8.87	9.14	8.83	9.12	+5.07%	103,947
11/03/2026	8.86	8.86	8.59	8.68	-2.03%	173,186
11/02/2026	8.96	9.04	8.78	8.86	+0.23%	184,779
10/30/2026	8.99	9.04	8.78	8.84	-1.34%	111,566
10/29/2026	9.17	9.39	8.93	8.96	-0.88%	144,160
10/28/2026	9.20	9.20	8.98	9.04	-1.74%	118,948
10/27/2026	9.31	9.31	9.11	9.20	-1.08%	130,594
10/26/2026	9.37	9.56	9.27	9.30	-0.75%	129,831
10/23/2026	9.32	9.45	9.22	9.37	-0.32%	94,280
10/22/2026	9.18	9.45	9.12	9.40	+2.51%	158,635
10/21/2026	9.08	9.19	8.99	9.17	+0.99%	123,936
10/20/2026	8.81	9.14	8.81	9.08	+3.53%	153,449
10/19/2026	9.27	9.31	8.76	8.77	-5.80%	358,392
10/16/2026	9.48	9.50	9.22	9.31	-0.85%	142,834
10/15/2026	9.22	9.52	9.14	9.39	+2.74%	243,587
10/14/2026	9.10	9.21	9.04	9.14	+0.33%	197,754
10/13/2026	9.28	9.42	9.10	9.11	-2.57%	205,919
10/12/2026	9.41	9.41	9.25	9.35	-0.74%	196,799
10/09/2026	9.60	9.64	9.37	9.42	-2.28%	193,187
10/08/2026	9.59	9.71	9.57	9.64	+0.31%	206,279
10/07/2026	9.70	9.76	9.61	9.61	-1.94%	193,417
10/06/2026	9.86	9.92	9.79	9.80	-0.10%	111,670
10/05/2026	10.05	10.22	9.77	9.81	-2.49%	237,744
10/02/2026	10.00	10.17	10.00	10.06	+1.31%	131,448
10/01/2026	10.00	10.03	9.86	9.93	-0.90%	219,328
09/30/2026	10.48	10.48	10.02	10.02	-2.05%	270,202
09/30/2026	$0.47 Dividend
09/29/2026	10.23	10.39	10.13	10.23	+0.38%	375,585
09/28/2026	10.19	10.25	10.11	10.19	+0.09%	232,181
09/25/2026	10.13	10.26	10.01	10.18	+0.38%	210,837
09/24/2026	10.25	10.30	10.13	10.14	-0.75%	113,897
09/23/2026	10.39	10.41	10.20	10.22	-1.38%	112,862
09/22/2026	10.38	10.41	10.18	10.36	+0.37%	178,979
09/21/2026	10.53	10.67	10.31	10.33	-1.64%	256,842
09/18/2026	10.61	10.83	10.44	10.50	-1.52%	1,028,391
09/17/2026	10.59	10.81	10.52	10.66	+1.27%	312,517
09/16/2026	10.45	10.58	10.45	10.53	+0.73%	232,202
09/15/2026	10.36	10.54	10.34	10.45	+0.92%	243,527
09/14/2026	10.28	10.48	10.28	10.35	+0.93%	256,583
09/11/2026	10.33	10.45	10.25	10.26	+0.28%	175,650
09/10/2026	10.19	10.33	10.17	10.23	-0.56%	198,637
09/09/2026	10.34	10.37	10.27	10.29	-0.65%	137,751
09/08/2026	10.47	10.50	10.31	10.35	-1.10%	113,988
09/04/2026	10.35	10.55	10.31	10.47	+0.83%	120,431
09/03/2026	10.48	10.48	10.33	10.38	-0.18%	235,896
09/02/2026	10.38	10.46	10.33	10.40	+0.83%	149,044
09/01/2026	10.35	10.42	10.29	10.32	-0.83%	116,105
08/31/2026	10.22	10.46	10.20	10.40	+1.87%	127,228
08/28/2026	10.24	10.29	10.12	10.21	+0.09%	133,421
08/27/2026	10.23	10.30	10.20	10.20	-0.09%	95,509
08/26/2026	10.36	10.39	10.16	10.21	-1.11%	176,228
08/25/2026	10.37	10.37	10.17	10.33	+0.09%	106,082
08/24/2026	10.34	10.39	10.28	10.32	+0.09%	119,628
08/21/2026	10.20	10.34	10.13	10.31	+1.60%	281,478
08/20/2026	10.40	10.45	10.11	10.14	+0.19%	222,172
08/19/2026	9.93	10.14	9.93	10.12	+2.12%	138,948
08/18/2026	9.82	9.99	9.82	9.91	+0.97%	184,634
08/17/2026	9.73	9.96	9.69	9.82	+1.18%	211,366
08/14/2026	9.82	9.90	9.68	9.70	-1.46%	234,602
08/13/2026	9.95	10.03	9.81	9.85	-1.44%	167,451
08/12/2026	9.80	10.05	9.76	9.99	+2.15%	169,254
08/11/2026	9.67	9.90	9.66	9.78	-0.05%	166,345
08/11/2026	$0.43 Earnings
08/10/2026	9.96	9.96	9.61	9.79	-0.34%	181,146
08/07/2026	9.66	9.85	9.61	9.82	+1.78%	281,099
08/06/2026	9.42	9.66	9.42	9.65	+1.61%	118,038
08/05/2026	9.53	9.59	9.44	9.49	-0.70%	158,773
08/04/2026	9.52	9.60	9.43	9.56	+1.01%	159,122
08/03/2026	9.43	9.60	9.43	9.47	+1.43%	218,152
07/31/2026	9.39	9.51	9.26	9.33	-0.61%	150,225
07/30/2026	9.46	9.49	9.34	9.39	-0.51%	160,160
07/29/2026	9.66	9.68	9.42	9.44	-2.18%	146,986
07/28/2026	9.64	9.73	9.57	9.65	+0.30%	156,592
07/27/2026	9.73	9.79	9.61	9.62	-1.08%	104,698
07/24/2026	9.70	9.79	9.61	9.72	+0.89%	97,548
07/23/2026	9.68	9.77	9.58	9.64	-0.88%	164,116
07/22/2026	9.90	9.93	9.71	9.72	-2.02%	196,406
07/21/2026	9.93	10.01	9.92	9.92	-0.38%	92,079
07/20/2026	10.15	10.15	9.87	9.96	-1.88%	207,101
07/17/2026	10.35	10.41	10.14	10.15	-2.12%	153,365
07/16/2026	10.27	10.46	10.25	10.37	+1.21%	181,987
07/15/2026	10.33	10.41	10.20	10.25	-0.28%	233,866
07/14/2026	10.31	10.46	10.28	10.28	+0.19%	142,345
07/13/2026	10.36	10.42	10.23	10.26	-0.83%	120,010
07/10/2026	10.27	10.37	10.27	10.34	+1.22%	80,300
07/09/2026	10.21	10.32	10.20	10.22	+0.09%	153,727
07/08/2026	10.24	10.34	10.18	10.21	-0.47%	98,008
07/07/2026	10.21	10.37	10.21	10.26	+1.13%	151,024
07/06/2026	10.17	10.31	10.10	10.14	-0.66%	202,469
07/02/2026	10.37	10.47	10.19	10.21	-1.39%	129,845
07/01/2026	10.25	10.50	10.25	10.35	+1.03%	214,184
06/30/2026	10.20	10.32	10.14	10.25	+1.13%	190,281
06/30/2026	$0.47 Dividend