COLONY CAPITAL, INC - 10 Year Stock Price History | CLNY

Historical daily share price chart and data for COLONY CAPITAL, INC since 2009 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for COLONY CAPITAL, INC as of March 21, 2019 is 5.45.
COLONY CAPITAL, INC Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 5.6060 4.7800 6.1500 4.7800 5.4500 16.45%
2018 6.1499 10.5169 10.5169 4.4955 4.6800 -55.66%
2017 11.7149 12.4786 13.0064 10.5115 10.5539 -10.10%
2016 9.4943 9.1990 11.8963 7.0896 11.7390 26.98%
2015 14.0140 16.8084 18.5146 8.0796 9.2447 -45.02%
2014 15.9639 16.1775 19.0410 12.2011 16.8159 3.69%
2013 16.0602 14.8235 17.7899 14.6188 16.2174 11.37%
2012 12.5868 10.9119 14.5621 10.7425 14.5621 36.76%
2011 11.1083 12.5598 13.3354 7.9990 10.6476 -14.97%
2010 11.4215 12.1802 12.5222 10.2447 12.5222 3.46%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $2.571B $2.665B
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 $84.495B 24.31
Crown Castle (CCI) United States $52.262B 22.95
Prologis (PLD) United States $44.704B 23.41
Public Storage (PSA) United States $38.189B 20.57
Welltower (WELL) United States $29.170B 18.69
Digital Realty Trust (DLR) United States $24.226B 17.72
Ventas (VTR) United States $21.998B 15.46
SBA Communications (SBAC) United States $21.686B 0.00
Boston Properties (BXP) United States $20.378B 20.93
Alexandria Real Estate Equities (ARE) United States $15.815B 21.26
HCP (HCP) United States $14.658B 16.86
Host Hotels & Resorts (HST) United States $14.158B 10.80
W.P Carey (WPC) United States $12.763B 14.20
Vornado Realty Trust (VNO) United States $12.678B 17.15
Extra Space Storage Inc (EXR) United States $12.637B 21.30
Duke Realty (DRE) United States $10.831B 22.50
Iron Mountain (IRM) United States $9.851B 15.93
VICI Properties (VICI) United States $8.681B 14.79
Gaming And Leisure Properties (GLPI) United States $7.914B 11.58
VEREIT (VER) United States $7.907B 11.41
Lamar Advertising (LAMR) United States $7.755B 14.18
Kilroy Realty (KRC) United States $7.554B 21.55
SL Green Realty (SLG) United States $7.529B 13.43
Omega Healthcare Investors (OHI) United States $7.352B 11.84
Liberty Property Trust (LPT) United States $7.085B 17.29
Douglas Emmett (DEI) United States $6.806B 19.69
Medical Properties Trust (MPW) United States $6.796B 13.29
Park Hotels & Resorts (PK) United States $6.294B 10.55
CubeSmart (CUBE) United States $5.896B 19.09
Healthcare Trust Of America (HTA) United States $5.801B 17.36
CyrusOne Inc (CONE) United States $5.635B 15.72
Hudson Pacific Properties (HPP) United States $5.256B 18.21
JBG SMITH Properties (JBGS) United States $4.965B 23.41
Highwoods Properties (HIW) United States $4.743B 13.31
Life Storage (LSI) United States $4.455B 17.31
Americold Realty Trust (COLD) United States $4.443B 25.09
First Industrial Realty Trust (FR) United States $4.366B 21.69
Hospitality Properties Trust (HPT) United States $4.287B 7.08
Ryman Hospitality Properties (RHP) United States $4.273B 14.23
PS Business Parks (PSB) United States $4.186B 23.65
Cousins Properties (CUZ) United States $4.147B 15.65
Pebblebrook Hotel Trust (PEB) United States $4.139B 12.44
EastGroup Properties (EGP) United States $3.979B 23.51
Equity Commonwealth (EQC) United States $3.977B 46.69
Healthcare Realty Trust (HR) United States $3.961B 19.88
CoreSite Realty (COR) United States $3.845B 20.70
Apple Hospitality REIT (APLE) United States $3.653B 9.49
Rexford Industrial Realty (REXR) United States $3.425B 31.87
Physicians Realty Trust (DOC) United States $3.367B 16.94
National Health Investors (NHI) United States $3.353B 14.34
Paramount (PGRE) United States $3.311B 14.76
Sunstone Hotel Investors (SHO) United States $3.298B 12.46
Sabra Healthcare REIT (SBRA) United States $3.279B 8.17
Stag Industrial (STAG) United States $3.210B 15.94
OUTFRONT Media (OUT) United States $3.167B 10.62
RLJ Lodging Trust (RLJ) United States $3.128B 7.93
Corporate Office Properties Trust (OFC) United States $2.990B 13.56
Senior Housing Properties Trust (SNH) United States $2.798B 7.45
Empire State Realty Trust (ESRT) United States $2.777B 16.09
Brandywine Realty Trust (BDN) United States $2.718B 11.20
MGM Growth Properties LLC (MGP) United States $2.688B 13.71
Terreno Realty (TRNO) United States $2.583B 36.75
Columbia Property Trust (CXP) United States $2.549B 13.89
Piedmont Office Realty Trust (PDM) United States $2.535B 11.73
QTS Realty Trust (QTS) United States $2.380B 16.57
Geo Group Inc (GEO) United States $2.294B 7.69
Corrections Of America (CXW) United States $2.251B 8.21
Xenia Hotels & Resorts (XHR) United States $2.244B 8.93
Washington Real Estate Investment Trust (WRE) United States $2.210B 15.03
Granite Real Estate (GRP.U) Canada $2.188B 20.23
Diamondrock Hospitality (DRH) United States $2.173B 10.54
Lexington Realty Trust (LXP) United States $2.129B 9.43
CareTrust REIT (CTRE) United States $2.065B 18.00
Mack-Cali Realty (CLI) United States $1.999B 12.09
Four Corners Property Trust (FCPT) United States $1.936B 20.09
Alexander's (ALX) United States $1.839B 18.27
Communications Sales & Leasing,Inc (UNIT) United States $1.831B 4.00
LTC Properties (LTC) United States $1.771B 14.57
Chesapeake Lodging Trust (CHSP) United States $1.735B 12.20
Alexander & Baldwin Holdings (ALEX) United States $1.705B 0.00
Seritage Growth Properties (SRG) United States $1.652B 159.50
National Storage Affiliates Trust (NSA) United States $1.573B 19.96
Global Net Lease (GNL) United States $1.563B 8.71
TIER REIT (TIER) United States $1.358B 15.72
Industrial Logistics Properties Trust (ILPT) United States $1.317B 12.65
Getty Realty (GTY) United States $1.289B 18.34
Monmouth Real Estate Investment (MNR) United States $1.207B 14.47
Summit Hotel Properties (INN) United States $1.164B 8.17
American Finance Trust (AFIN) United States $1.162B 0.00
Arbor Realty Trust (ABR) United States $1.086B 10.43
Easterly Government Properties (DEA) United States $1.079B 15.01
Universal Health Realty Income Trust (UHT) United States $1.002B 22.15
InfraREIT (HIFR) United States $0.939B 0.00
NorthStar Realty Europe (NRE) United States $0.876B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.870B 9.58
Innovative Industrial Properties (IIPR) United States $0.866B 67.97
COREPOINT LODGE (CPLG) United States $0.813B 0.00
Franklin Street Properties (FSP) United States $0.772B 7.50
Investors Real Estate Trust (IRET) United States $0.700B 17.20
Hersha Hospitality Trust (HT) United States $0.697B 8.01
Community Healthcare Trust (CHCT) United States $0.650B 21.84
Gladstone Commercial (GOOD) United States $0.632B 13.09
One Liberty Properties (OLP) United States $0.579B 13.94
Whitestone REIT (WSR) United States $0.476B 10.32
CorEnergy Infrastructure Trust (CORR) United States $0.471B 9.69
Ashford Hospitality Trust Inc (AHT) United States $0.468B 3.92
City Office REIT (CIO) Canada $0.437B 10.24
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.400B 8.16
MedEquities Realty Trust (MRT) United States $0.337B 9.36
Cedar Realty Trust (CDR) United States $0.302B 5.84
Global Medical REIT (GMRE) United States $0.257B 12.35
Clipper Realty (CLPR) United States $0.237B 30.18
Gladstone Land (LAND) United States $0.225B 23.81
Farmland Partners (FPI) United States $0.205B 25.76
Condor Hospitality Trust (CDOR) United States $0.101B 8.42
Sotherly Hotels (SOHO) United States $0.095B 6.45
PLYMOUTH IND RE (PLYM) United States $0.080B 12.71
Global Self Storage (SELF) United States $0.029B 14.50
Medalist Diversified REIT (MDRR) United States $0.019B 0.00
HMG/Courtland Properties (HMG) United States $0.015B 0.00
Power REIT (PW) United States $0.011B 0.00
Adcare Health Systems Inc (RHE) United States $0.002B 0.00