COLONY CAPITAL, INC - Stock Price History | CLNY

Historical daily share price chart and data for COLONY CAPITAL, INC since 2020 adjusted for splits. The latest closing stock price for COLONY CAPITAL, INC as of July 08, 2020 is 2.34.
  • The all-time high COLONY CAPITAL, INC stock closing price was 24.75 on March 05, 2015.
  • The COLONY CAPITAL, INC 52-week high stock price is 6.14, which is 162.4% above the current share price.
  • The COLONY CAPITAL, INC 52-week low stock price is 1.33, which is 43.2% below the current share price.
  • The average COLONY CAPITAL, INC stock price for the last 52 weeks is 4.06.
COLONY CAPITAL, INC Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 5.2689 4.7800 6.1500 4.3600 4.7500 1.50%
2018 6.4767 11.3700 11.3700 4.6000 4.6800 -58.98%
2017 13.3908 15.8600 16.0000 11.4100 11.4100 -23.53%
2016 12.2470 12.0800 15.1200 9.3100 14.9200 22.90%
2015 18.6557 22.5600 24.7500 10.6100 12.1400 -46.21%
2014 20.5877 20.2400 23.2900 16.4600 22.5700 11.24%
2013 20.9588 19.8500 23.4700 19.2700 20.2900 4.05%
2012 17.9673 16.1000 20.1400 15.8500 19.5000 24.12%
2011 17.3088 20.0800 21.3200 12.0600 15.7100 -21.53%
2010 18.9149 20.5000 20.9900 16.9000 20.0200 -1.72%
2009 19.6115 19.5000 20.7500 18.6700 20.3700 0.00%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $1.099B $2.326B
Colony Capital, Inc. is a real estate and investment management firm. The company focused on investing in real estate and real estate-related assets. It serves health care, industrial and hospitality sectors. The company also offers equity and debt management services. Colony Capital Inc., formerly known as Colony NorthStar Inc., is based in Los Angeles, United States.
Stock Name Country Market Cap PE Ratio
American Tower (REIT) (AMT) United States $117.906B 32.92
Crown Castle (CCI) United States $71.477B 29.42
Prologis (PLD) United States $70.040B 27.81
Digital Realty Trust (DLR) United States $39.573B 22.83
SBA Communications (SBAC) United States $34.100B 35.11
Public Storage (PSA) United States $33.990B 18.02
Welltower (WELL) United States $20.853B 11.98
Alexandria Real Estate Equities (ARE) United States $20.251B 22.71
Healthpeak Properties (PEAK) United States $14.560B 15.28
Boston Properties (BXP) United States $13.716B 12.40
Ventas (VTR) United States $13.218B 9.25
Duke Realty (DRE) United States $13.137B 24.76
Extra Space Storage Inc (EXR) United States $12.274B 19.13
SEGRO REIT (SEGXF) United Kingdom $11.564B 0.00
W.P Carey (WPC) United States $11.368B 13.06
Medical Properties Trust (MPW) United States $9.732B 13.54
VICI Properties (VICI) United States $9.368B 13.51
GECINA ACT NOM (GECFF) France $8.989B 0.00
CyrusOne Inc (CONE) United States $8.785B 20.23
Host Hotels & Resorts (HST) United States $7.642B 7.13
Iron Mountain (IRM) United States $7.496B 10.85
Americold Realty Trust (COLD) United States $7.436B 30.69
Gaming And Leisure Properties (GLPI) United States $7.202B 9.62
Vornado Realty Trust (VNO) United States $6.844B 10.50
VEREIT (VER) United States $6.801B 9.24
Kilroy Realty (KRC) United States $6.648B 14.59
Omega Healthcare Investors (OHI) United States $6.635B 9.43
Lamar Advertising (LAMR) United States $6.508B 10.91
Healthcare Trust Of America (HTA) United States $5.746B 15.75
CubeSmart (CUBE) United States $5.326B 16.28
Douglas Emmett (DEI) United States $5.235B 13.95
Rexford Industrial Realty (REXR) United States $4.919B 33.56
First Industrial Realty Trust (FR) United States $4.881B 21.68
CoreSite Realty (COR) United States $4.649B 23.86
EastGroup Properties (EGP) United States $4.594B 23.20
British Land (BTLCY) United Kingdom $4.494B 0.00
Life Storage (LSI) United States $4.467B 16.65
Stag Industrial (STAG) United States $4.305B 15.65
Cousins Properties (CUZ) United States $4.290B 9.89
QTS Realty Trust (QTS) United States $4.006B 25.08
Healthcare Realty Trust (HR) United States $3.897B 17.83
JBG SMITH Properties (JBGS) United States $3.893B 17.88
Equity Commonwealth (EQC) United States $3.874B 47.58
Highwoods Properties (HIW) United States $3.769B 10.11
SL Green Realty (SLG) United States $3.693B 6.52
Hudson Pacific Properties (HPP) United States $3.640B 11.41
PS Business Parks (PSB) United States $3.622B 19.30
Terreno Realty (TRNO) United States $3.587B 38.12
MGM Growth Properties LLC (MGP) United States $3.458B 11.34
Physicians Realty Trust (DOC) United States $3.417B 15.91
Granite Real Estate (GRP.U) Canada $3.083B 18.88
Sabra Healthcare REIT (SBRA) United States $2.888B 7.59
Corporate Office Properties Trust (OFC) United States $2.792B 12.20
Lexington Realty Trust (LXP) United States $2.730B 13.34
National Health Investors (NHI) United States $2.600B 10.49
Park Hotels & Resorts (PK) United States $2.120B 3.67
Apple Hospitality REIT (APLE) United States $2.020B 6.33
Piedmont Office Realty Trust (PDM) United States $1.967B 8.63
Innovative Industrial Properties (IIPR) United States $1.954B 24.47
OUTFRONT Media (OUT) United States $1.946B 5.81
National Storage Affiliates Trust (NSA) United States $1.944B 18.09
Washington Real Estate Investment Trust (WRE) United States $1.813B 13.35
Uniti Group (UNIT) United States $1.810B 4.78
Brandywine Realty Trust (BDN) United States $1.746B 7.11
Ryman Hospitality Properties (RHP) United States $1.728B 5.29
Easterly Government Properties (DEA) United States $1.698B 18.99
Sunstone Hotel Investors (SHO) United States $1.667B 8.89
Four Corners Property Trust (FCPT) United States $1.633B 16.13
CareTrust REIT (CTRE) United States $1.628B 12.33
Paramount (PGRE) United States $1.615B 7.08
Pebblebrook Hotel Trust (PEB) United States $1.599B 5.34
Global Net Lease (GNL) United States $1.493B 9.38
LTC Properties (LTC) United States $1.467B 12.18
Columbia Property Trust (CXP) United States $1.434B 8.35
RLJ Lodging Trust (RLJ) United States $1.398B 5.10
Geo Group Inc (GEO) United States $1.394B 4.37
Monmouth Real Estate Investment (MNR) United States $1.372B 16.89
Industrial Logistics Properties Trust (ILPT) United States $1.330B 11.21
Mack-Cali Realty (CLI) United States $1.324B 9.43
Alexander's (ALX) United States $1.218B 12.47
Getty Realty (GTY) United States $1.216B 16.78
Empire State Realty Trust (ESRT) United States $1.155B 7.39
Corrections Of America (CXW) United States $1.097B 3.64
Diamondrock Hospitality (DRH) United States $1.031B 5.73
Hospitality Properties Trust (SVC) United States $1.024B 1.70
Senior Housing Properties Trust (DHC) United States $1.002B 3.45
Xenia Hotels & Resorts (XHR) United States $0.989B 4.71
Universal Health Realty Income Trust (UHT) United States $0.988B 22.23
Community Healthcare Trust (CHCT) United States $0.922B 22.61
Arbor Realty Trust (ABR) United States $0.897B 6.07
Alexander & Baldwin Holdings (ALEX) United States $0.881B 0.00
Investors Real Estate Trust (IRET) United States $0.860B 18.38
American Finance Trust (AFIN) United States $0.817B 7.61
Hammerson (HMSNF) United Kingdom $0.797B 0.00
Gladstone Commercial (GOOD) United States $0.616B 11.56
Summit Hotel Properties (INN) United States $0.568B 5.05
Franklin Street Properties (FSP) United States $0.537B 5.57
Global Medical REIT (GMRE) United States $0.492B 13.70
City Office REIT (CIO) Canada $0.465B 8.57
Seritage Growth Properties (SRG) United States $0.398B 0.00
One Liberty Properties (OLP) United States $0.353B 8.79
Gladstone Land (LAND) United States $0.330B 22.52
Whitestone REIT (WSR) United States $0.283B 6.52
Chatham Lodging Trust (REIT) (CLDT) United States $0.264B 3.45
COREPOINT LODGE (CPLG) United States $0.240B 3.35
Hersha Hospitality Trust (HT) United States $0.204B 3.02
Farmland Partners (FPI) United States $0.198B 41.50
PLYMOUTH IND RE (PLYM) United States $0.190B 6.48
Clipper Realty (CLPR) United States $0.139B 15.35
CorEnergy Infrastructure Trust (CORR) United States $0.106B 2.03
Cedar Realty Trust (CDR) United States $0.090B 1.94
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.085B 2.29
Ashford Hospitality Trust Inc (AHT) United States $0.068B 0.76
Power REIT (PW) United States $0.050B 0.00
Condor Hospitality Trust (CDOR) United States $0.049B 5.53
Global Self Storage (SELF) United States $0.036B 15.52
Sotherly Hotels (SOHO) United States $0.035B 4.07
Medalist Diversified REIT (MDRR) United States $0.009B 0.00
Adcare Health Systems Inc (RHE) United States $0.002B 0.00