NYSE American - Nasdaq Real Time Price USD

Power REIT (PW)

0.4358 -0.0602 (-12.14%)
As of 1:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5000 0.5000 0.4300 0.4358 0.4358 111,977
Apr 25, 2024 0.4800 0.5300 0.4800 0.5000 0.5000 8,300
Apr 24, 2024 0.5000 0.5200 0.4800 0.5200 0.5200 17,900
Apr 23, 2024 0.5000 0.5200 0.5000 0.5000 0.5000 15,500
Apr 22, 2024 0.5100 0.5300 0.5000 0.5200 0.5200 10,100
Apr 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,500
Apr 18, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 6,600
Apr 17, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 4,700
Apr 16, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 5,700
Apr 15, 2024 0.5400 0.5600 0.5200 0.5200 0.5200 6,200
Apr 12, 2024 0.5200 0.5800 0.5200 0.5500 0.5500 7,500
Apr 11, 2024 0.5800 0.5800 0.5100 0.5300 0.5300 5,500
Apr 10, 2024 0.5600 0.5700 0.5200 0.5300 0.5300 6,500
Apr 9, 2024 0.5500 0.5600 0.5100 0.5200 0.5200 8,200
Apr 8, 2024 0.5000 0.5500 0.5000 0.5200 0.5200 18,000
Apr 5, 2024 0.5700 0.5900 0.5400 0.5600 0.5600 25,100
Apr 4, 2024 0.6500 0.6500 0.5200 0.5200 0.5200 79,600
Apr 3, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 15,900
Apr 2, 2024 0.6900 0.6900 0.5700 0.5800 0.5800 106,400
Apr 1, 2024 0.7500 0.7900 0.6200 0.6200 0.6200 32,500
Mar 28, 2024 0.7700 0.8200 0.7500 0.7600 0.7600 34,500
Mar 27, 2024 0.7900 0.8200 0.7700 0.7800 0.7800 56,900
Mar 26, 2024 0.8000 0.8000 0.7400 0.7900 0.7900 52,300
Mar 25, 2024 0.6300 0.8400 0.6300 0.7900 0.7900 135,800
Mar 22, 2024 0.6000 0.6700 0.5700 0.6700 0.6700 46,400
Mar 21, 2024 0.5600 0.5900 0.5600 0.5800 0.5800 7,300
Mar 20, 2024 0.6000 0.6000 0.5600 0.5600 0.5600 12,000
Mar 19, 2024 0.5700 0.6200 0.5700 0.6100 0.6100 6,300
Mar 18, 2024 0.6300 0.6500 0.5500 0.5600 0.5600 19,600
Mar 15, 2024 0.5700 0.6100 0.5600 0.6000 0.6000 6,800
Mar 14, 2024 0.6000 0.6500 0.5900 0.6000 0.6000 5,500
Mar 13, 2024 0.6500 0.6500 0.6100 0.6100 0.6100 5,100
Mar 12, 2024 0.6100 0.6500 0.6100 0.6200 0.6200 5,000
Mar 11, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 7,600
Mar 8, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 3,900
Mar 7, 2024 0.6400 0.6400 0.6100 0.6100 0.6100 10,200
Mar 6, 2024 0.5800 0.6100 0.5800 0.6100 0.6100 4,300
Mar 5, 2024 0.5400 0.6100 0.5400 0.5900 0.5900 13,800
Mar 4, 2024 0.5800 0.6400 0.5500 0.6100 0.6100 23,700
Mar 1, 2024 0.6400 0.6600 0.5900 0.6100 0.6100 40,300
Feb 29, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 8,600
Feb 28, 2024 0.6800 0.6800 0.6000 0.6300 0.6300 105,600
Feb 27, 2024 0.6300 0.6600 0.6300 0.6600 0.6600 3,300
Feb 26, 2024 0.6200 0.7000 0.6200 0.6300 0.6300 3,900
Feb 23, 2024 0.6200 0.6700 0.6200 0.6200 0.6200 3,800
Feb 22, 2024 0.6600 0.6600 0.6200 0.6200 0.6200 8,300
Feb 21, 2024 0.6100 0.6600 0.6100 0.6500 0.6500 6,900
Feb 20, 2024 0.6500 0.6500 0.6000 0.6400 0.6400 11,600
Feb 16, 2024 0.6300 0.6500 0.6300 0.6300 0.6300 7,900
Feb 15, 2024 0.6500 0.6500 0.6300 0.6500 0.6500 19,500
Feb 14, 2024 0.6200 0.6400 0.6000 0.6400 0.6400 10,700
Feb 13, 2024 0.6500 0.6500 0.6000 0.6100 0.6100 12,700
Feb 12, 2024 0.6200 0.6400 0.6000 0.6200 0.6200 7,300
Feb 9, 2024 0.6000 0.6100 0.5800 0.6000 0.6000 5,100
Feb 8, 2024 0.5700 0.6100 0.5700 0.6100 0.6100 25,900
Feb 7, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 2,300
Feb 6, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 6,500
Feb 5, 2024 0.5700 0.6100 0.5700 0.5700 0.5700 8,500
Feb 2, 2024 0.6000 0.6000 0.5600 0.5800 0.5800 5,300
Feb 1, 2024 0.5700 0.6100 0.5600 0.5800 0.5800 5,700
Jan 31, 2024 0.6300 0.6300 0.5700 0.5800 0.5800 5,900
Jan 30, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 4,500
Jan 29, 2024 0.6300 0.6300 0.5900 0.6100 0.6100 5,400
Jan 26, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 11,100
Jan 25, 2024 0.5700 0.6300 0.5700 0.6300 0.6300 8,200
Jan 24, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 11,500
Jan 23, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 10,100
Jan 22, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 8,900
Jan 19, 2024 0.5500 0.5700 0.5400 0.5500 0.5500 6,300
Jan 18, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 22,400
Jan 17, 2024 0.5600 0.5800 0.5500 0.5600 0.5600 7,900
Jan 16, 2024 0.6200 0.6300 0.5500 0.5700 0.5700 25,000
Jan 12, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 6,500
Jan 11, 2024 0.6200 0.6400 0.6000 0.6300 0.6300 1,600
Jan 10, 2024 0.6300 0.6300 0.5900 0.6300 0.6300 13,700
Jan 9, 2024 0.6500 0.6600 0.6200 0.6300 0.6300 21,900
Jan 8, 2024 0.6000 0.6900 0.6000 0.6600 0.6600 16,700
Jan 5, 2024 0.6500 0.6800 0.5800 0.6000 0.6000 24,200
Jan 4, 2024 0.6300 0.6800 0.6200 0.6400 0.6400 14,800
Jan 3, 2024 0.6600 0.6900 0.6400 0.6600 0.6600 10,400
Jan 2, 2024 0.6300 0.6800 0.5900 0.6700 0.6700 28,800
Dec 29, 2023 0.6100 0.6500 0.5400 0.6500 0.6500 85,100
Dec 28, 2023 0.7200 0.7200 0.6000 0.6300 0.6300 48,400
Dec 27, 2023 0.6500 0.6900 0.6200 0.6900 0.6900 52,000
Dec 26, 2023 0.6000 0.7100 0.5700 0.6500 0.6500 94,300
Dec 22, 2023 0.6300 0.6700 0.5700 0.5900 0.5900 97,000
Dec 21, 2023 0.5400 0.7400 0.5200 0.6300 0.6300 144,100
Dec 20, 2023 0.5000 0.6400 0.5000 0.5600 0.5600 35,900
Dec 19, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 25,400
Dec 18, 2023 0.5300 0.5700 0.5100 0.5100 0.5100 17,600
Dec 15, 2023 0.5100 0.5600 0.5100 0.5200 0.5200 10,200
Dec 14, 2023 0.5600 0.6000 0.5000 0.5100 0.5100 25,300
Dec 13, 2023 0.5200 0.5500 0.5000 0.5200 0.5200 23,800
Dec 12, 2023 0.5500 0.5500 0.5000 0.5300 0.5300 14,800
Dec 11, 2023 0.5500 0.5500 0.5000 0.5500 0.5500 20,100
Dec 8, 2023 0.5300 0.5600 0.5300 0.5500 0.5500 8,500
Dec 7, 2023 0.5700 0.5700 0.5000 0.5400 0.5400 39,400
Dec 6, 2023 0.5500 0.5900 0.5000 0.5100 0.5100 34,200
Dec 5, 2023 0.5900 0.5900 0.5500 0.5600 0.5600 14,700
Dec 4, 2023 0.6000 0.6300 0.5300 0.5900 0.5900 46,400
Dec 1, 2023 0.6100 0.6600 0.5900 0.6300 0.6300 29,100
Nov 30, 2023 0.7500 0.7500 0.6000 0.6100 0.6100 46,000
Nov 29, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 11,900
Nov 28, 2023 0.6300 0.7000 0.6300 0.6600 0.6600 15,700
Nov 27, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 9,100
Nov 24, 2023 0.6600 0.6600 0.6200 0.6200 0.6200 11,300
Nov 22, 2023 0.6500 0.6600 0.6100 0.6600 0.6600 3,200
Nov 21, 2023 0.7000 0.7000 0.6400 0.6400 0.6400 2,100
Nov 20, 2023 0.7500 0.7500 0.6600 0.6900 0.6900 13,100
Nov 17, 2023 0.6600 0.6600 0.6000 0.6300 0.6300 16,800
Nov 16, 2023 0.6800 0.6900 0.6300 0.6300 0.6300 22,600
Nov 15, 2023 0.6900 0.7000 0.6600 0.6900 0.6900 14,100
Nov 14, 2023 0.6600 0.6700 0.6400 0.6700 0.6700 31,400
Nov 13, 2023 0.6500 0.6600 0.6000 0.6500 0.6500 76,800
Nov 10, 2023 0.7100 0.7800 0.6500 0.6900 0.6900 53,700
Nov 9, 2023 0.6800 0.7800 0.6800 0.7100 0.7100 37,800
Nov 8, 2023 0.7500 0.8100 0.6800 0.6900 0.6900 169,400
Nov 7, 2023 0.9700 1.0700 0.7600 0.8300 0.8300 1,310,800
Nov 6, 2023 0.6900 0.7400 0.6900 0.6900 0.6900 8,000
Nov 3, 2023 0.7500 0.7500 0.6700 0.6900 0.6900 13,900
Nov 2, 2023 0.7300 0.7300 0.6600 0.7000 0.7000 31,500
Nov 1, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 4,300
Oct 31, 2023 0.7500 0.7500 0.6900 0.6900 0.6900 4,200
Oct 30, 2023 0.7200 0.7500 0.6600 0.7500 0.7500 23,500
Oct 27, 2023 0.6600 0.7700 0.6600 0.6800 0.6800 39,200
Oct 26, 2023 0.6700 0.7400 0.6600 0.6700 0.6700 12,900
Oct 25, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 6,300
Oct 24, 2023 0.6900 0.7200 0.6900 0.7000 0.7000 2,700
Oct 23, 2023 0.6800 0.7500 0.6800 0.6800 0.6800 6,000
Oct 20, 2023 0.6800 0.7900 0.6800 0.6900 0.6900 7,700
Oct 19, 2023 0.7700 0.7700 0.7000 0.7000 0.7000 14,000
Oct 18, 2023 0.8300 0.8300 0.7100 0.7100 0.7100 17,800
Oct 17, 2023 0.7500 0.8100 0.7100 0.7500 0.7500 16,300
Oct 16, 2023 0.7300 0.7300 0.6900 0.7300 0.7300 18,400
Oct 13, 2023 0.7600 0.8000 0.6600 0.7000 0.7000 36,300
Oct 12, 2023 0.8000 0.8000 0.7300 0.7300 0.7300 31,000
Oct 11, 2023 0.7500 0.7700 0.7200 0.7400 0.7400 17,700
Oct 10, 2023 0.8400 0.8400 0.7300 0.7600 0.7600 31,600
Oct 9, 2023 0.8200 0.8500 0.7500 0.8000 0.8000 9,500
Oct 6, 2023 0.7800 0.7900 0.7100 0.7600 0.7600 22,600
Oct 5, 2023 0.7200 0.7900 0.7000 0.7200 0.7200 11,400
Oct 4, 2023 0.7500 0.7700 0.7100 0.7200 0.7200 37,200
Oct 3, 2023 1.1900 1.1900 0.6900 0.7800 0.7800 234,600
Oct 2, 2023 1.1600 1.2500 1.0900 1.2000 1.2000 25,200
Sep 29, 2023 1.3600 1.3600 1.1600 1.1600 1.1600 10,200
Sep 28, 2023 1.4300 1.4300 1.1700 1.2000 1.2000 18,600
Sep 27, 2023 1.2100 1.2700 1.0200 1.1700 1.1700 11,400
Sep 26, 2023 1.1400 1.2500 1.0200 1.2000 1.2000 45,100
Sep 25, 2023 1.1700 1.2200 1.1100 1.1600 1.1600 17,900
Sep 22, 2023 1.1000 1.2000 1.1000 1.2000 1.2000 22,600
Sep 21, 2023 1.0300 1.1900 1.0300 1.1200 1.1200 19,400
Sep 20, 2023 1.2000 1.2000 1.1000 1.1000 1.1000 17,400
Sep 19, 2023 1.1700 1.2500 1.0900 1.1500 1.1500 28,500
Sep 18, 2023 1.3700 1.4000 1.1300 1.1500 1.1500 41,300
Sep 15, 2023 1.4300 1.4600 1.3700 1.4000 1.4000 33,300
Sep 14, 2023 1.3300 1.4400 1.3200 1.3800 1.3800 46,100
Sep 13, 2023 1.4200 1.4500 1.2800 1.3600 1.3600 28,700
Sep 12, 2023 1.4800 1.5200 1.3100 1.3600 1.3600 38,800
Sep 11, 2023 1.9300 1.9700 1.4300 1.4500 1.4500 96,500
Sep 8, 2023 1.5900 2.1300 1.5900 1.8000 1.8000 217,900
Sep 7, 2023 1.3800 1.8000 1.3300 1.7500 1.7500 342,400
Sep 6, 2023 1.1000 1.7800 1.0500 1.5900 1.5900 2,608,200
Sep 5, 2023 1.0000 1.0500 0.9100 1.0200 1.0200 53,100
Sep 1, 2023 0.9900 0.9900 0.9000 0.9000 0.9000 17,700
Aug 31, 2023 1.0000 1.0100 0.8900 0.9600 0.9600 42,600
Aug 30, 2023 1.0500 1.1700 0.9100 0.9200 0.9200 57,700
Aug 29, 2023 1.0400 1.0500 1.0000 1.0200 1.0200 5,100
Aug 28, 2023 1.0700 1.0700 1.0000 1.0100 1.0100 13,700
Aug 25, 2023 1.0200 1.0700 1.0000 1.0000 1.0000 12,900
Aug 24, 2023 1.0500 1.1700 1.0000 1.0000 1.0000 18,800
Aug 23, 2023 1.2000 1.2000 1.0600 1.0900 1.0900 10,300
Aug 22, 2023 1.1300 1.2400 1.0600 1.1000 1.1000 14,500
Aug 21, 2023 1.2100 1.3100 1.1200 1.1400 1.1400 30,700
Aug 18, 2023 1.2700 1.2700 1.2600 1.2700 1.2700 9,700
Aug 17, 2023 1.3400 1.3700 1.2600 1.2600 1.2600 13,600
Aug 16, 2023 1.3000 1.3300 1.2900 1.3100 1.3100 3,600
Aug 15, 2023 1.2500 1.3100 1.2500 1.3000 1.3000 8,700
Aug 14, 2023 1.3000 1.3300 1.2100 1.2800 1.2800 9,100
Aug 11, 2023 1.5200 1.5700 1.2900 1.3200 1.3200 39,500
Aug 10, 2023 1.6200 1.6200 1.5500 1.5500 1.5500 8,400
Aug 9, 2023 1.6100 1.6500 1.5600 1.6400 1.6400 10,700
Aug 8, 2023 1.6100 1.7100 1.5500 1.6800 1.6800 20,700
Aug 7, 2023 1.6100 1.6300 1.6100 1.6100 1.6100 4,300
Aug 4, 2023 1.5600 1.6500 1.5600 1.6100 1.6100 7,400
Aug 3, 2023 1.6100 1.6200 1.5500 1.6000 1.6000 7,700
Aug 2, 2023 1.6000 1.6400 1.5700 1.5800 1.5800 8,000
Aug 1, 2023 1.6800 1.7100 1.6500 1.6500 1.6500 6,800
Jul 31, 2023 1.6900 1.7100 1.6500 1.6900 1.6900 9,900
Jul 28, 2023 1.7500 1.7500 1.6500 1.7100 1.7100 12,200
Jul 27, 2023 1.7300 1.7300 1.6600 1.6900 1.6900 2,200
Jul 26, 2023 1.6500 1.7100 1.6500 1.6500 1.6500 10,500
Jul 25, 2023 1.7100 1.7600 1.6400 1.6500 1.6500 10,800
Jul 24, 2023 1.6400 1.7500 1.6400 1.7200 1.7200 4,200
Jul 21, 2023 1.7100 1.7100 1.6300 1.6800 1.6800 12,500
Jul 20, 2023 1.7700 1.7700 1.6100 1.7000 1.7000 26,000
Jul 19, 2023 1.6200 1.8200 1.6200 1.7700 1.7700 44,600
Jul 18, 2023 1.6500 1.6900 1.6100 1.6400 1.6400 13,200
Jul 17, 2023 1.9100 1.9300 1.6000 1.6600 1.6600 46,300
Jul 14, 2023 1.8400 1.9600 1.6200 1.7400 1.7400 86,700
Jul 13, 2023 1.5000 1.8000 1.4900 1.8000 1.8000 142,000
Jul 12, 2023 1.6000 1.6000 1.4900 1.4900 1.4900 12,100
Jul 11, 2023 1.6100 1.6100 1.5200 1.5300 1.5300 13,800
Jul 10, 2023 1.6300 1.6300 1.5400 1.5400 1.5400 17,700
Jul 7, 2023 1.6000 1.6600 1.5800 1.6400 1.6400 7,300
Jul 6, 2023 1.6400 1.6700 1.5700 1.6000 1.6000 8,100
Jul 5, 2023 1.7200 1.7200 1.6000 1.7000 1.7000 14,200
Jul 3, 2023 1.7000 1.7500 1.5900 1.6100 1.6100 10,800
Jun 30, 2023 1.5600 1.7200 1.5600 1.6400 1.6400 11,500
Jun 29, 2023 1.5300 1.6300 1.5200 1.5500 1.5500 16,300
Jun 28, 2023 1.5100 1.5700 1.5100 1.5200 1.5200 11,100
Jun 27, 2023 1.5300 1.5800 1.5100 1.5700 1.5700 8,700
Jun 26, 2023 1.5200 1.6300 1.5000 1.5300 1.5300 10,600
Jun 23, 2023 1.5800 1.7400 1.5200 1.5200 1.5200 17,600
Jun 22, 2023 1.7600 1.8300 1.5600 1.5700 1.5700 28,500
Jun 21, 2023 1.7800 1.8200 1.6600 1.7500 1.7500 74,800
Jun 20, 2023 1.8300 1.8500 1.6600 1.7400 1.7400 10,500
Jun 16, 2023 1.8800 1.9000 1.7900 1.8000 1.8000 8,100
Jun 15, 2023 1.7100 1.8300 1.7100 1.8300 1.8300 7,200
Jun 14, 2023 1.7400 2.0500 1.6500 1.7600 1.7600 41,800
Jun 13, 2023 1.7500 1.9000 1.7200 1.8200 1.8200 34,600
Jun 12, 2023 1.9000 1.9000 1.7600 1.7600 1.7600 9,900
Jun 9, 2023 1.9100 1.9100 1.8000 1.8000 1.8000 5,600
Jun 8, 2023 1.8100 1.8400 1.6800 1.8200 1.8200 17,400
Jun 7, 2023 2.0000 2.1000 1.8200 1.9100 1.9100 20,800
Jun 6, 2023 1.8000 1.9000 1.7500 1.8900 1.8900 16,700
Jun 5, 2023 1.9100 2.0400 1.7700 1.8000 1.8000 17,200
Jun 2, 2023 1.9800 2.1200 1.8900 1.8900 1.8900 10,100
Jun 1, 2023 1.9400 1.9800 1.8500 1.9800 1.9800 17,800
May 31, 2023 1.9500 2.0700 1.8900 1.9400 1.9400 5,600
May 30, 2023 2.3500 2.3500 1.8800 2.0200 2.0200 25,900
May 26, 2023 2.0800 2.3500 2.0000 2.2600 2.2600 23,600
May 25, 2023 1.9900 2.0300 1.9800 2.0000 2.0000 7,300
May 24, 2023 2.1400 2.2700 1.9700 1.9900 1.9900 9,400
May 23, 2023 2.2000 2.2400 2.2000 2.2400 2.2400 2,300
May 22, 2023 2.5000 2.5000 2.2100 2.2700 2.2700 4,400
May 19, 2023 2.0700 2.1800 2.0700 2.1100 2.1100 12,000
May 18, 2023 2.1300 2.2500 1.9400 1.9700 1.9700 15,400
May 17, 2023 2.1900 2.2000 2.0400 2.1500 2.1500 11,400
May 16, 2023 2.3100 2.3100 1.9100 2.2300 2.2300 27,000
May 15, 2023 2.5400 2.5400 2.2600 2.3300 2.3300 6,400
May 12, 2023 2.6900 2.7000 2.4200 2.4200 2.4200 6,700
May 11, 2023 2.7500 2.7800 2.5300 2.5700 2.5700 14,900
May 10, 2023 2.6700 2.8000 2.6700 2.8000 2.8000 2,400
May 9, 2023 2.5400 2.7000 2.5400 2.7000 2.7000 5,900
May 8, 2023 2.5000 2.6500 2.5000 2.5800 2.5800 5,700
May 5, 2023 2.5000 2.6700 2.5000 2.5000 2.5000 10,100
May 4, 2023 2.6400 2.6400 2.5000 2.5000 2.5000 8,300
May 3, 2023 2.6200 2.7500 2.5500 2.6300 2.6300 3,800
May 2, 2023 2.7600 2.7600 2.5100 2.6000 2.6000 15,500
May 1, 2023 2.6500 2.7100 2.6500 2.6900 2.6900 5,400
Apr 28, 2023 2.5600 2.8000 2.5600 2.6800 2.6800 7,700
Apr 27, 2023 3.2100 3.2100 2.5600 2.6000 2.6000 25,700
Apr 26, 2023 2.9000 2.9900 2.5200 2.5200 2.5200 9,900

Related Tickers

LANDP Gladstone Land Corporation
19.35
-0.08%
 
FPI Farmland Partners Inc.
10.84
+0.70%
 
LAND Gladstone Land Corporation
12.68
+0.32%
 
WY Weyerhaeuser Company
31.15
-1.00%
 
NLCP NewLake Capital Partners, Inc.
18.87
+1.34%
 
AFCG AFC Gamma, Inc.
11.83
+1.11%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
26.44
+4.01%
 
CCI Crown Castle Inc.
93.82
-0.41%
 
DLR Digital Realty Trust, Inc.
142.78
+0.91%
 
IRM Iron Mountain Incorporated
77.59
+0.43%