NYSE
USD
Clipper Realty Inc. (CLPR)
3.2300
+0.0600
(+1.89%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.1400
3.2700
3.0200
3.2300
3.2300
18,700
Oct 29, 2026
3.1100
3.2180
3.1100
3.1700
3.1700
18,000
Oct 28, 2026
3.1500
3.1500
3.0600
3.1200
3.1200
11,300
Oct 27, 2026
3.1500
3.2000
3.1250
3.1500
3.1500
12,900
Oct 26, 2026
3.0500
3.1700
3.0500
3.1300
3.1300
34,300
Oct 23, 2026
3.1100
3.1100
3.0300
3.0700
3.0700
24,400
Oct 22, 2026
3.1500
3.1570
3.0800
3.0900
3.0900
9,800
Oct 21, 2026
3.0680
3.1800
3.0650
3.1700
3.1700
30,500
Oct 20, 2026
3.0700
3.1500
3.0450
3.1100
3.1100
22,000
Oct 19, 2026
3.1200
3.1900
3.0500
3.0700
3.0700
79,200
Oct 16, 2026
3.1700
3.1850
3.1400
3.1500
3.1500
33,100
Oct 15, 2026
3.1400
3.2000
3.1020
3.1900
3.1900
37,200
Oct 14, 2026
3.1000
3.2000
3.1000
3.1500
3.1500
10,700
Oct 13, 2026
3.1200
3.1300
3.0900
3.1300
3.1300
32,900
Oct 12, 2026
3.1200
3.1200
3.1000
3.1200
3.1200
32,200
Oct 9, 2026
3.1900
3.1900
3.1200
3.1300
3.1300
15,300
Oct 8, 2026
3.1900
3.2200
3.1300
3.1700
3.1700
6,700
Oct 7, 2026
3.1200
3.2300
3.1200
3.1800
3.1800
8,700
Oct 6, 2026
3.1300
3.2350
3.1200
3.1500
3.1500
18,600
Oct 5, 2026
3.1000
3.1900
3.1000
3.1400
3.1400
40,900
Oct 2, 2026
3.0820
3.1900
3.0800
3.1400
3.1400
19,800
Oct 1, 2026
3.1900
3.1900
3.1000
3.1100
3.1100
32,300
Sep 30, 2026
3.2100
3.2100
3.1300
3.1500
3.1500
54,900
Sep 29, 2026
3.2800
3.2800
3.1600
3.2200
3.2200
49,500
Sep 28, 2026
3.2800
3.4200
3.2100
3.2800
3.2800
128,800
Sep 25, 2026
3.4300
3.4300
3.2520
3.3200
3.3200
39,200
Sep 24, 2026
3.3900
3.4400
3.3500
3.4100
3.4100
72,000
Sep 23, 2026
3.4600
3.4600
3.3470
3.4500
3.4500
46,500
Sep 22, 2026
3.3200
3.5100
3.3200
3.4500
3.4500
93,700
Sep 21, 2026
3.4400
3.4500
3.2900
3.2900
3.2900
69,700
Sep 18, 2026
3.4100
3.4600
3.3640
3.4100
3.4100
41,100
Sep 17, 2026
3.4500
3.5300
3.2630
3.4100
3.4100
50,400
Sep 16, 2026
3.3300
3.4700
3.2700
3.4200
3.4200
60,900
Sep 15, 2026
3.3300
3.3500
3.2220
3.3500
3.3500
29,500
Sep 14, 2026
3.1900
3.3850
3.1800
3.3600
3.3600
53,600
Sep 11, 2026
3.4100
3.4310
3.2200
3.2200
3.2200
32,500
Sep 10, 2026
3.3800
3.4350
3.2780
3.3900
3.3900
130,100
Sep 9, 2026
3.2800
3.3800
3.2800
3.3800
3.3800
181,400
Sep 8, 2026
3.2200
3.2600
3.1900
3.2600
3.2600
29,500
Sep 4, 2026
3.2700
3.2750
3.2000
3.2100
3.2100
24,000
Sep 3, 2026
3.2800
3.3000
3.2500
3.2600
3.2600
40,500
Sep 2, 2026
3.2300
3.2900
3.1800
3.2600
3.2600
37,400
Sep 1, 2026
3.2800
3.2800
3.1900
3.2500
3.2500
52,500
Aug 31, 2026
3.2800
3.3200
3.2450
3.2900
3.2900
32,600
Aug 28, 2026
3.4300
3.5000
3.2900
3.3200
3.3200
30,700
Aug 27, 2026
3.3600
3.5500
3.3200
3.3800
3.3800
41,700
Aug 26, 2026
3.4100
3.4800
3.2600
3.3600
3.3600
35,900
Aug 25, 2026
3.4000
3.4750
3.3500
3.4300
3.4300
40,200
Aug 24, 2026
3.2500
3.4300
3.1860
3.4300
3.4300
48,000
Aug 21, 2026
3.2200
3.3200
3.2200
3.2800
3.2800
43,500
Aug 20, 2026
3.1700
3.2350
3.1300
3.2300
3.2300
35,800
Aug 19, 2026
3.1300
3.1900
3.0600
3.1600
3.1600
45,400
Aug 18, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
3.2400
3.2400
3.1050
3.1400
3.1400
261,800
Aug 17, 2026
3.4400
3.4650
3.2660
3.3500
3.2550
195,500
Aug 14, 2026
3.2800
3.3900
3.2150
3.3400
3.2453
82,700
Aug 13, 2026
3.1300
3.3500
3.0700
3.2800
3.1870
195,500
Aug 12, 2026
2.9400
3.1800
2.9210
3.1500
3.0607
127,900
Aug 11, 2026
2.9100
2.9360
2.8740
2.9100
2.8275
36,200
Aug 10, 2026
2.8300
2.9400
2.8170
2.9200
2.8372
39,700
Aug 7, 2026
2.7200
2.8600
2.7200
2.8600
2.7789
27,100
Aug 6, 2026
2.7100
2.8300
2.7100
2.8000
2.7206
75,200
Aug 5, 2026
2.7600
2.7600
2.7100
2.7300
2.6526
53,400
Aug 4, 2026
2.7100
2.8100
2.7100
2.7700
2.6914
28,000
Aug 3, 2026
2.8400
2.8400
2.7500
2.7500
2.6720
37,200
Jul 31, 2026
2.8400
2.8400
2.7000
2.8000
2.7206
52,400
Jul 30, 2026
2.8700
2.8760
2.7700
2.8000
2.7206
41,900
Jul 29, 2026
2.9000
2.9100
2.8700
2.8700
2.7886
42,300
Jul 28, 2026
2.8700
2.9120
2.8700
2.8800
2.7983
12,300
Jul 27, 2026
2.9000
2.9200
2.8700
2.8700
2.7886
44,500
Jul 24, 2026
2.8800
2.9100
2.8800
2.8800
2.7983
17,600
Jul 23, 2026
2.8700
2.8980
2.8700
2.8800
2.7983
40,800
Jul 22, 2026
2.8700
2.8900
2.8700
2.8700
2.7886
33,700
Jul 21, 2026
2.8700
2.9400
2.8700
2.8800
2.7983
46,400
Jul 20, 2026
2.9200
2.9200
2.8700
2.8700
2.7886
34,400
Jul 17, 2026
2.8700
2.9400
2.8700
2.8900
2.8080
42,000
Jul 16, 2026
2.9100
2.9500
2.8700
2.9000
2.8178
25,900
Jul 15, 2026
2.8900
2.9410
2.8700
2.9200
2.8372
69,900
Jul 14, 2026
2.8800
2.8900
2.8700
2.8700
2.7886
60,400
Jul 13, 2026
2.8700
2.9000
2.8700
2.8800
2.7983
37,300
Jul 10, 2026
2.9300
2.9300
2.8400
2.8700
2.7886
40,800
Jul 9, 2026
2.8600
2.9400
2.8300
2.9400
2.8566
38,700
Jul 8, 2026
2.7700
2.9200
2.7700
2.8300
2.7497
37,400
Jul 7, 2026
2.8500
2.8800
2.7800
2.8100
2.7303
89,000
Jul 6, 2026
2.8900
2.9000
2.7680
2.8500
2.7692
44,200
Jul 2, 2026
2.7700
2.8750
2.7300
2.8700
2.7886
115,900
Jul 1, 2026
2.7200
2.8200
2.7190
2.7700
2.6914
200,300
Jun 30, 2026
2.7600
2.9120
2.6920
2.7200
2.6429
118,200
Jun 29, 2026
2.8400
2.8700
2.7400
2.7900
2.7109
270,800
Jun 26, 2026
3.0600
3.0850
2.7800
2.8100
2.7303
1,840,200
Jun 25, 2026
3.0600
3.1680
3.0300
3.0700
2.9829
96,400
Jun 24, 2026
3.1500
3.2000
3.0800
3.0900
3.0024
64,100
Jun 23, 2026
3.0300
3.2000
3.0300
3.1700
3.0801
53,600
Jun 22, 2026
3.0100
3.0780
3.0100
3.0400
2.9538
53,800
Jun 18, 2026
3.1900
3.2400
3.0500
3.0500
2.9635
156,400
Jun 17, 2026
3.0500
3.2400
3.0270
3.1400
3.0510
34,200
Jun 16, 2026
3.1300
3.1650
3.0500
3.0500
2.9635
58,500
Jun 15, 2026
3.2900
3.3100
3.1500
3.1500
3.0607
50,200
Jun 12, 2026
3.2600
3.3150
3.2050
3.3000
3.2064
26,700
Jun 11, 2026
3.2800
3.2900
3.1600
3.2800
3.1870
40,400
Jun 10, 2026
3.3000
3.3000
3.1500
3.2400
3.1481
28,500
Jun 9, 2026
3.1500
3.3100
3.1500
3.2900
3.1967
39,400
Jun 8, 2026
3.2000
3.2150
3.1500
3.1700
3.0801
34,400
Jun 5, 2026
3.2700
3.3200
3.1600
3.1700
3.0801
71,400
Jun 4, 2026
3.2600
3.3100
3.1800
3.2700
3.1773
46,800
Jun 3, 2026
3.2500
3.3600
3.2350
3.2700
3.1773
77,400
Jun 2, 2026
3.2400
3.2950
3.1200
3.2800
3.1870
61,000
Jun 1, 2026
3.1300
3.3300
3.1050
3.3300
3.2356
246,300
May 29, 2026
3.1800
3.3200
3.1400
3.1400
3.0510
102,900
May 28, 2026
2.9800
3.2700
2.9550
3.1900
3.0995
157,500
May 27, 2026
3.0000
3.0300
2.9300
2.9600
2.8761
135,000
May 26, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
2.9000
3.0600
2.8300
3.0500
2.9635
209,900
May 22, 2026
3.0900
3.1570
2.8950
2.9100
2.7352
140,600
May 21, 2026
2.9000
3.1350
2.9000
3.0900
2.9044
148,900
May 20, 2026
3.0900
3.0900
2.9000
2.9200
2.7446
162,700
May 19, 2026
3.1100
3.1350
2.9800
3.0400
2.8574
64,100
May 18, 2026
2.9200
3.1700
2.9200
3.1600
2.9702
123,700
May 15, 2026
3.0000
3.0500
2.8800
2.9200
2.7446
117,000
May 14, 2026
3.0200
3.0890
3.0200
3.0200
2.8386
49,400
May 13, 2026
3.0000
3.0500
3.0000
3.0100
2.8292
57,600
May 12, 2026
3.0000
3.0250
2.9600
2.9900
2.8104
43,200
May 11, 2026
3.0500
3.1000
2.9800
3.0100
2.8292
73,300
May 8, 2026
3.0900
3.1340
3.0500
3.0700
2.8856
46,000
May 7, 2026
3.1100
3.2360
3.1000
3.1200
2.9326
31,900
May 6, 2026
3.2000
3.2700
3.1000
3.1100
2.9232
74,000
May 5, 2026
3.1900
3.3000
3.1900
3.2000
3.0077
33,600
May 4, 2026
3.3200
3.3300
3.1700
3.2200
3.0265
70,400
May 1, 2026
3.4000
3.4200
3.3400
3.3400
3.1393
36,600
Apr 30, 2026
3.4000
3.4500
3.3600
3.3900
3.1863
50,000
Apr 29, 2026
3.5000
3.5400
3.3700
3.4000
3.1957
41,700
Apr 28, 2026
3.4100
3.5400
3.3900
3.5400
3.3273
53,000
Apr 27, 2026
3.3100
3.4540
3.3100
3.3600
3.1581
21,600
Apr 24, 2026
3.2400
3.4200
3.2400
3.3400
3.1393
20,800
Apr 23, 2026
3.4200
3.4500
3.2300
3.2700
3.0735
69,200
Apr 22, 2026
3.4800
3.5500
3.4400
3.4500
3.2427
51,400
Apr 21, 2026
3.3500
3.5600
3.3100
3.3800
3.1769
179,100
Apr 20, 2026
3.2900
3.3900
3.2900
3.3200
3.1205
25,900
Apr 17, 2026
3.3300
3.4100
3.2510
3.3700
3.1675
53,000
Apr 16, 2026
3.3600
3.3600
3.1950
3.2800
3.0829
38,200
Apr 15, 2026
3.2500
3.4200
3.2230
3.3500
3.1487
88,200
Apr 14, 2026
3.2900
3.2900
3.1800
3.2800
3.0829
40,700
Apr 13, 2026
3.1650
3.2900
3.0960
3.2900
3.0923
42,300
Apr 10, 2026
3.2000
3.2100
3.1100
3.1600
2.9702
71,700
Apr 9, 2026
3.1100
3.2400
3.0750
3.2000
3.0077
43,000
Apr 8, 2026
3.0500
3.1800
3.0010
3.1600
2.9702
80,500
Apr 7, 2026
2.9700
3.0210
2.9200
2.9800
2.8010
61,900
Apr 6, 2026
2.9000
3.0150
2.8700
3.0000
2.8198
97,400
Apr 2, 2026
2.9600
2.9600
2.8300
2.9300
2.7540
178,900
Apr 1, 2026
3.0300
3.0300
2.9500
2.9500
2.7728
73,200
Mar 31, 2026
3.1100
3.1200
2.9900
3.0200
2.8386
55,900
Mar 30, 2026
2.9700
3.1400
2.8900
3.0800
2.8950
140,400
Mar 27, 2026
3.0300
3.0400
2.9210
2.9300
2.7540
84,300
Mar 26, 2026
3.0500
3.1000
3.0100
3.0200
2.8386
44,000
Mar 25, 2026
3.2100
3.2100
3.0350
3.0500
2.8668
42,100
Mar 24, 2026
3.2300
3.2500
3.1200
3.1500
2.9608
56,200
Mar 23, 2026
3.1100
3.2500
3.0510
3.2500
3.0547
80,100
Mar 20, 2026
3.0800
3.1500
3.0000
3.1500
2.9608
223,900
Mar 19, 2026
3.0100
3.1400
3.0100
3.0600
2.8762
61,400
Mar 18, 2026
3.0600
3.0900
2.9700
3.0400
2.8574
92,900
Mar 17, 2026
3.0600
3.1300
3.0300
3.0700
2.8856
72,600
Mar 16, 2026
3.1100
3.1300
3.0200
3.0200
2.8386
46,600
Mar 13, 2026
3.0500
3.1400
3.0200
3.0500
2.8668
106,400
Mar 12, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
3.1000
3.1300
3.0500
3.0800
2.8950
102,900
Mar 11, 2026
3.1900
3.3000
3.1800
3.2100
2.9279
71,100
Mar 10, 2026
3.1800
3.2500
3.1400
3.2100
2.9279
43,600
Mar 9, 2026
3.1100
3.2000
3.0900
3.2000
2.9187
60,000
Mar 6, 2026
3.1800
3.1800
3.1150
3.1200
2.8458
65,100
Mar 5, 2026
3.2100
3.2400
3.1460
3.2000
2.9187
52,700
Mar 4, 2026
3.2000
3.2400
3.1800
3.2100
2.9279
44,000
Mar 3, 2026
3.1700
3.2400
3.1000
3.2000
2.9187
73,400
Mar 2, 2026
3.1100
3.3100
3.0400
3.2100
2.9279
104,900
Feb 27, 2026
3.3000
3.3900
3.0800
3.0800
2.8093
194,200
Feb 26, 2026
3.4500
3.4700
3.3500
3.3700
3.0738
39,400
Feb 25, 2026
3.3700
3.4300
3.3400
3.4300
3.1285
26,300
Feb 24, 2026
3.3800
3.4400
3.3500
3.3600
3.0647
26,200
Feb 23, 2026
3.4600
3.4600
3.3600
3.3600
3.0647
75,700
Feb 20, 2026
3.4200
3.4700
3.3500
3.4500
3.1468
57,300
Feb 19, 2026
3.4100
3.4710
3.3200
3.4100
3.1103
45,900
Feb 18, 2026
3.3000
3.4800
3.3000
3.4100
3.1103
67,900
Feb 17, 2026
3.3600
3.4200
3.3000
3.3000
3.0099
85,200
Feb 13, 2026
3.4000
3.4900
3.3700
3.3700
3.0738
25,000
Feb 12, 2026
3.4600
3.4900
3.3400
3.3700
3.0738
53,200
Feb 11, 2026
3.5600
3.6000
3.3700
3.4100
3.1103
76,300
Feb 10, 2026
3.5000
3.5710
3.5000
3.5600
3.2471
73,700
Feb 9, 2026
3.5200
3.5200
3.4000
3.4700
3.1650
26,600
Feb 6, 2026
3.4600
3.5200
3.4340
3.5000
3.1924
41,400
Feb 5, 2026
3.3700
3.5250
3.3000
3.4500
3.1468
51,000
Feb 4, 2026
3.3100
3.4000
3.2700
3.3900
3.0920
95,100
Feb 3, 2026
3.4300
3.4300
3.3000
3.3600
3.0647
105,100
Feb 2, 2026
3.5600
3.5600
3.3700
3.4200
3.1194
70,500
Jan 30, 2026
3.4300
3.5150
3.3700
3.4900
3.1832
56,200
Jan 29, 2026
3.5800
3.5800
3.3000
3.4500
3.1468
157,800
Jan 28, 2026
3.6700
3.7200
3.5500
3.5800
3.2653
61,400
Jan 27, 2026
3.6800
3.6940
3.6100
3.6600
3.3383
39,100
Jan 26, 2026
3.6900
3.7400
3.6450
3.6900
3.3657
33,500
Jan 23, 2026
3.7300
3.7700
3.6500
3.7000
3.3748
53,600
Jan 22, 2026
3.7200
3.7900
3.7000
3.7400
3.4113
34,200
Jan 21, 2026
3.7000
3.7450
3.6650
3.7100
3.3839
33,000
Jan 20, 2026
3.6500
3.6700
3.6000
3.6300
3.3109
54,600
Jan 16, 2026
3.7100
3.7900
3.7100
3.7200
3.3930
73,900
Jan 15, 2026
3.6500
3.8000
3.6500
3.7300
3.4021
77,700
Jan 14, 2026
3.5800
3.6600
3.5750
3.6600
3.3383
61,000
Jan 13, 2026
3.6500
3.6760
3.5500
3.5900
3.2745
53,700
Jan 12, 2026
3.7100
3.7900
3.6200
3.6400
3.3201
46,400
Jan 9, 2026
3.8000
3.9200
3.7200
3.7200
3.3930
64,900
Jan 8, 2026
3.6300
3.8470
3.6300
3.8300
3.4934
87,700
Jan 7, 2026
3.6400
3.7200
3.5800
3.6500
3.3292
56,300
Jan 6, 2026
3.6000
3.7300
3.5800
3.6600
3.3383
92,600
Jan 5, 2026
3.5300
3.7000
3.5170
3.6000
3.2836
159,500
Jan 2, 2026
3.8800
3.8800
3.5150
3.5600
3.2471
62,400
Dec 31, 2025
3.7500
3.8400
3.6800
3.8200
3.4842
107,500
Dec 30, 2025
3.7300
3.8300
3.6250
3.7900
3.4569
132,900
Dec 29, 2025
3.5100
3.7600
3.5100
3.7500
3.4204
164,500
Dec 26, 2025
3.3900
3.5600
3.3500
3.5100
3.2015
198,000
Dec 24, 2025
3.3300
3.4100
3.3300
3.3700
3.0738
50,200
Dec 23, 2025
3.3400
3.3900
3.3100
3.3500
3.0555
65,400
Dec 22, 2025
3.3800
3.4100
3.3400
3.3500
3.0555
96,500
Dec 19, 2025
3.4300
3.4300
3.3650
3.3900
3.0920
124,700
Dec 18, 2025
3.4600
3.4700
3.4300
3.4400
3.1376
45,200
Dec 17, 2025
3.4500
3.4800
3.4380
3.4500
3.1468
31,100
Dec 16, 2025
3.4000
3.4600
3.3850
3.4500
3.1468
35,300
Dec 15, 2025
3.4200
3.4460
3.4000
3.4000
3.1012
50,300
Dec 12, 2025
3.5000
3.5000
3.3900
3.3900
3.0920
77,900
Dec 11, 2025
3.4100
3.4900
3.4100
3.4600
3.1559
23,500
Dec 10, 2025
3.4500
3.4800
3.3800
3.3800
3.0829
105,700
Dec 9, 2025
3.5100
3.5500
3.4300
3.4300
3.1285
86,200
Dec 8, 2025
3.4100
3.5400
3.4000
3.5000
3.1924
113,300
Dec 5, 2025
3.4600
3.5000
3.3700
3.3800
3.0829
129,200
Dec 4, 2025
3.5200
3.6100
3.4600
3.4700
3.1650
78,500
Dec 3, 2025
3.5800
3.6500
3.5100
3.5500
3.2380
60,600
Dec 2, 2025
3.6200
3.6200
3.5300
3.5300
3.2197
84,500
Dec 1, 2025
3.5700
3.6400
3.5600
3.6300
3.3109
77,900
Nov 28, 2025
3.7000
3.7080
3.6000
3.6000
3.2836
37,700
Nov 26, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
3.5700
3.7900
3.5700
3.7100
3.3839
66,800
Nov 25, 2025
3.7000
3.8200
3.7000
3.7700
3.3520
60,100
Nov 24, 2025
3.6400
3.7250
3.5700
3.6500
3.2453
32,400
Nov 21, 2025
3.5900
3.7400
3.5500
3.6200
3.2186
105,500
Nov 20, 2025
3.7000
3.8300
3.5600
3.5600
3.1653
64,000
Nov 19, 2025
3.7100
3.7900
3.6600
3.6600
3.2542
48,700
Nov 18, 2025
3.6700
3.7700
3.6600
3.7100
3.2986
68,800
Nov 17, 2025
3.6700
3.8580
3.6600
3.6600
3.2542
52,200
Nov 14, 2025
3.7000
3.7500
3.6700
3.6700
3.2631
38,200
Nov 13, 2025
3.7100
3.7800
3.7000
3.7500
3.3342
50,100
Nov 12, 2025
3.7800
3.8500
3.7200
3.7200
3.3075
21,800
Nov 11, 2025
3.7400
3.8400
3.6900
3.7800
3.3609
88,000
Nov 10, 2025
3.9400
3.9400
3.6600
3.7600
3.3431
32,800
Nov 7, 2025
3.7800
3.8550
3.7000
3.7200
3.3075
30,900
Nov 6, 2025
3.7800
3.8690
3.7050
3.7800
3.3609
47,800
Nov 5, 2025
3.7600
3.9400
3.7200
3.8400
3.4142
122,100
Nov 4, 2025
3.7100
3.8810
3.6500
3.7700
3.3520
104,200
Nov 3, 2025
3.8900
3.9340
3.6800
3.7400
3.3253
48,700
Oct 31, 2025
3.8600
3.9880
3.8600
3.8900
3.4587
28,700
