PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.937.076.836.856.851,373,600
Jun 17, 20196.646.866.626.836.831,138,800
Jun 14, 20196.806.846.566.596.591,006,400
Jun 13, 20196.876.966.796.816.811,255,800
Jun 12, 20196.816.966.816.846.841,115,500
Jun 11, 20196.716.906.686.836.83988,300
Jun 10, 20196.546.746.396.696.691,024,700
Jun 07, 20196.436.736.336.526.521,452,500
Jun 06, 20196.586.616.186.446.442,487,600
Jun 05, 20196.566.626.516.606.60813,700
Jun 04, 20196.436.546.386.536.53574,500
Jun 03, 20196.466.476.276.426.421,058,600
May 31, 20196.406.486.216.416.411,250,600
May 31, 20190.21 Dividend
May 30, 20196.606.706.506.636.421,144,600
May 29, 20196.756.786.376.576.361,684,400
May 28, 20196.917.016.766.766.551,089,300
May 24, 20196.736.956.716.906.68544,900
May 23, 20196.666.706.556.666.45930,400
May 22, 20196.896.896.616.706.491,031,300
May 21, 20196.716.906.506.906.681,190,400
May 20, 20197.227.236.676.696.483,251,500
May 17, 20197.187.367.157.287.051,020,900
May 16, 20197.227.327.217.247.01796,000
May 15, 20197.287.307.127.267.031,145,900
May 14, 20197.207.357.197.307.07916,200
May 13, 20197.387.437.127.206.971,676,000
May 10, 20197.257.547.257.457.211,209,500
May 09, 20197.287.287.067.237.001,508,800
May 08, 20197.307.467.217.347.111,185,500
May 07, 20197.647.807.267.347.112,690,500
May 06, 20197.007.937.007.687.444,847,700
May 03, 20196.147.176.097.056.833,679,000
May 02, 20196.046.105.926.065.87824,500
May 01, 20196.036.156.006.045.851,571,900
Apr 30, 20196.126.145.996.025.831,246,800
Apr 29, 20196.206.276.086.095.90691,200
Apr 26, 20196.156.266.126.185.981,311,500
Apr 25, 20196.216.265.966.105.911,861,300
Apr 24, 20195.986.325.986.206.002,143,100
Apr 23, 20195.675.985.665.955.762,037,000
Apr 22, 20195.785.785.525.665.481,762,100
Apr 18, 20195.495.705.465.675.49906,500
Apr 17, 20195.745.745.465.505.331,708,400
Apr 16, 20195.805.825.545.705.524,163,600
Apr 15, 20196.036.075.795.855.661,146,200
Apr 12, 20195.966.025.866.005.811,927,500
Apr 11, 20196.056.055.915.945.75904,300
Apr 10, 20196.016.165.986.045.851,182,800
Apr 09, 20196.076.115.975.995.80802,900
Apr 08, 20196.206.206.026.065.871,151,000
Apr 05, 20196.106.286.106.206.001,240,700
Apr 04, 20196.146.166.046.085.891,470,600
Apr 03, 20196.236.236.086.105.91789,300
Apr 02, 20196.206.276.106.216.01881,200
Apr 01, 20196.326.326.066.216.011,103,100
Mar 29, 20196.306.366.266.296.091,119,300
Mar 28, 20196.196.296.146.286.08710,100
Mar 27, 20196.246.276.166.195.99900,500
Mar 26, 20196.216.346.166.246.041,064,400
Mar 25, 20196.136.216.046.155.96914,000
Mar 22, 20196.066.196.056.105.911,017,600
Mar 21, 20195.886.105.876.085.891,054,600
Mar 20, 20195.915.965.705.875.681,241,600
Mar 19, 20195.895.945.845.915.721,356,600
Mar 18, 20195.946.015.815.905.711,377,700
Mar 15, 20195.965.985.835.915.724,007,200
Mar 14, 20195.935.975.885.975.781,397,800
Mar 13, 20195.735.945.725.895.701,514,700
Mar 12, 20195.745.885.725.755.571,177,600
Mar 11, 20195.755.805.665.705.521,469,400
Mar 08, 20195.625.815.515.745.563,590,700
Mar 07, 20195.625.765.525.665.482,224,400
Mar 06, 20195.695.745.595.625.441,483,000
Mar 05, 20195.735.755.585.685.501,829,600
Mar 04, 20195.805.845.705.745.561,907,300
Mar 01, 20196.176.175.665.695.513,121,600
Feb 28, 20196.276.356.096.155.962,150,900
Feb 28, 20190.21 Dividend
Feb 27, 20196.516.536.376.476.061,645,400
Feb 26, 20196.756.756.496.546.131,227,100
Feb 25, 20196.706.806.676.726.301,277,200
Feb 22, 20196.526.686.456.676.251,202,000
Feb 21, 20196.676.676.456.536.121,538,800
Feb 20, 20196.806.816.636.666.241,201,600
Feb 19, 20196.776.866.736.816.381,181,800
Feb 15, 20196.796.866.756.776.34866,600
Feb 14, 20196.816.906.416.756.323,358,500
Feb 13, 20197.267.397.207.206.75896,100
Feb 12, 20197.457.487.097.266.801,926,700
Feb 11, 20196.957.476.907.456.981,883,800
Feb 08, 20196.827.116.826.946.501,769,100
Feb 07, 20197.037.066.736.866.432,071,100
Feb 06, 20197.197.267.037.056.611,004,200
Feb 05, 20197.087.247.067.196.74922,400
Feb 04, 20197.177.297.037.056.611,213,900
Feb 01, 20197.427.547.087.176.721,542,900
Jan 31, 20197.517.537.307.376.901,181,600
Jan 30, 20197.527.707.447.507.031,141,100
Jan 29, 20197.487.537.397.537.05558,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...