PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20196.806.816.636.666.661,201,640
Feb 19, 20196.776.866.736.816.811,181,800
Feb 15, 20196.796.866.756.776.77866,600
Feb 14, 20196.816.906.416.756.753,358,500
Feb 13, 20197.267.397.207.207.20896,100
Feb 12, 20197.457.487.097.267.261,926,700
Feb 11, 20196.957.476.907.457.451,883,800
Feb 08, 20196.827.116.826.946.941,769,100
Feb 07, 20197.037.066.736.866.862,071,100
Feb 06, 20197.197.267.037.057.051,004,200
Feb 05, 20197.087.247.067.197.19922,400
Feb 04, 20197.177.297.037.057.051,213,900
Feb 01, 20197.427.547.087.177.171,542,900
Jan 31, 20197.517.537.307.377.371,181,600
Jan 30, 20197.527.707.447.507.501,141,100
Jan 29, 20197.487.537.397.537.53558,900
Jan 28, 20197.407.617.407.497.49925,700
Jan 25, 20197.287.467.277.437.43587,100
Jan 24, 20197.117.317.077.237.23564,600
Jan 23, 20197.137.247.027.107.10636,900
Jan 22, 20197.307.387.017.117.111,137,800
Jan 18, 20197.137.437.077.367.361,551,900
Jan 17, 20196.877.096.867.077.07568,300
Jan 16, 20196.626.956.626.886.88837,500
Jan 15, 20196.716.726.556.706.70957,400
Jan 14, 20196.856.946.706.726.721,067,700
Jan 11, 20197.167.166.796.886.881,456,900
Jan 10, 20197.187.327.077.197.19989,300
Jan 09, 20197.077.416.997.317.312,476,500
Jan 08, 20196.827.126.647.047.043,025,300
Jan 07, 20196.456.856.456.766.763,947,000
Jan 04, 20196.276.566.206.456.452,282,900
Jan 03, 20196.136.366.106.296.291,511,600
Jan 02, 20195.846.245.796.126.121,114,300
Dec 31, 20186.086.135.785.945.94993,700
Dec 28, 20186.056.285.986.086.081,170,200
Dec 27, 20186.086.125.806.076.071,086,500
Dec 26, 20185.706.145.606.126.121,854,600
Dec 24, 20185.915.975.665.685.68783,100
Dec 21, 20185.856.235.835.955.953,974,500
Dec 20, 20186.206.215.785.805.802,303,400
Dec 19, 20186.606.626.176.196.194,309,500
Dec 18, 20187.037.156.586.656.651,392,500
Dec 17, 20187.677.706.946.996.991,348,000
Dec 14, 20187.687.827.637.667.66610,300
Dec 13, 20187.657.897.657.757.75694,800
Dec 12, 20187.927.947.627.657.651,145,600
Dec 11, 20187.807.947.777.877.87722,100
Dec 10, 20187.998.037.687.747.741,260,000
Dec 07, 20188.138.207.898.008.001,094,800
Dec 06, 20187.828.127.708.118.11917,700
Dec 04, 20188.128.187.847.867.861,072,100
Dec 03, 20188.158.158.008.128.121,233,100
Nov 30, 20188.278.357.998.198.191,030,900
Nov 30, 20180.21 Dividend
Nov 29, 20188.328.568.258.468.251,158,500
Nov 28, 20188.148.368.058.358.14845,000
Nov 27, 20188.078.198.038.147.94449,500
Nov 26, 20188.158.258.058.077.87653,900
Nov 23, 20188.138.208.068.117.91214,900
Nov 21, 20188.078.307.968.218.01561,000
Nov 20, 20188.088.178.008.097.89669,200
Nov 19, 20188.138.378.138.147.94774,400
Nov 16, 20188.038.147.918.137.931,520,600
Nov 15, 20188.708.727.968.097.893,032,900
Nov 14, 20189.159.188.758.758.531,222,900
Nov 13, 20189.169.189.009.108.87477,400
Nov 12, 20189.189.329.099.108.87682,600
Nov 09, 20189.069.189.059.158.92438,200
Nov 08, 20188.989.148.919.108.87639,800
Nov 07, 20188.898.988.798.978.75773,600
Nov 06, 20188.989.018.778.848.62704,500
Nov 05, 20188.789.058.788.978.75568,300
Nov 02, 20189.139.188.578.758.531,529,000
Nov 01, 20188.999.158.819.098.86918,200
Oct 31, 20189.659.698.958.958.731,791,200
Oct 30, 20189.449.809.389.689.44530,000
Oct 29, 20189.319.659.319.449.21594,600
Oct 26, 20189.489.559.099.218.98837,900
Oct 25, 20189.119.619.039.569.32795,300
Oct 24, 20189.099.159.009.098.86554,700
Oct 23, 20188.959.198.889.088.85548,500
Oct 22, 20189.159.308.979.008.78344,600
Oct 19, 20189.129.289.079.128.89532,600
Oct 18, 20189.009.168.969.138.90817,700
Oct 17, 20189.259.389.009.048.82934,000
Oct 16, 20189.009.308.669.269.031,194,300
Oct 15, 20188.829.188.828.948.72941,600
Oct 12, 20189.069.078.868.868.64931,200
Oct 11, 20189.009.168.918.928.702,244,800
Oct 10, 20189.169.248.968.978.751,114,800
Oct 09, 20189.399.559.219.239.001,023,800
Oct 08, 20189.079.459.079.379.14861,600
Oct 05, 20188.959.128.829.048.82900,900
Oct 04, 20189.179.208.968.968.741,354,000
Oct 03, 20189.399.449.159.228.99956,500
Oct 02, 20189.349.499.279.399.16800,700
Oct 01, 20189.499.599.339.349.11997,800
Sep 28, 20189.439.529.349.469.23624,600
Sep 27, 20189.469.639.429.439.20704,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...