U.S. markets open in 7 hours 16 minutes

Pennsylvania Real Estate Investment Trust (PEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.2600+0.4100 (+48.24%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20200.99001.30000.97001.26001.260018,295,100
Nov 23, 20200.65000.89000.64000.85000.850012,768,200
Nov 20, 20200.59000.62000.58000.60000.60001,392,200
Nov 19, 20200.60000.64000.56000.58000.58003,418,700
Nov 18, 20200.50000.65000.49000.59000.590010,346,700
Nov 17, 20200.47000.50000.46000.48000.48001,773,600
Nov 16, 20200.46000.47000.45000.46000.46002,767,700
Nov 13, 20200.42000.45000.40000.44000.44002,695,100
Nov 12, 20200.41000.43000.40000.40000.40001,950,100
Nov 11, 20200.44000.45000.41000.43000.43001,683,100
Nov 10, 20200.48000.48000.45000.45000.45002,447,600
Nov 09, 20200.49000.49000.41000.44000.44005,954,800
Nov 06, 20200.42000.42000.36000.36000.36003,804,400
Nov 05, 20200.40000.42000.40000.40000.40002,132,000
Nov 04, 20200.42000.43000.40000.40000.40002,427,800
Nov 03, 20200.49000.50000.41000.42000.42008,514,600
Nov 02, 20200.40000.52000.40000.50000.50006,793,300
Oct 30, 20200.50000.52000.46000.50000.50001,551,800
Oct 29, 20200.60000.60000.49000.52000.52001,063,700
Oct 28, 20200.52000.53000.48000.51000.51002,399,800
Oct 27, 20200.57000.58000.53000.53000.53003,167,500
Oct 26, 20200.58000.60000.55000.56000.56003,105,200
Oct 23, 20200.65000.65000.61000.62000.62001,184,100
Oct 22, 20200.56000.64000.55000.62000.62001,357,000
Oct 21, 20200.56000.61000.56000.60000.60001,406,500
Oct 20, 20200.58000.59000.56000.56000.56001,606,500
Oct 19, 20200.59000.60000.57000.57000.57001,290,300
Oct 16, 20200.61000.64000.58000.59000.59002,980,900
Oct 15, 20200.71000.78000.64000.65000.650011,478,600
Oct 14, 20200.59000.60000.56000.58000.58004,682,400
Oct 13, 20200.63000.63000.56000.57000.57003,028,900
Oct 12, 20200.63000.65000.62000.62000.6200725,400
Oct 09, 20200.64000.68000.62000.62000.62001,315,700
Oct 08, 20200.63000.63000.60000.61000.61001,036,600
Oct 07, 20200.59000.61000.58000.59000.59001,384,300
Oct 06, 20200.56000.62000.56000.57000.57002,740,500
Oct 05, 20200.54000.56000.54000.55000.5500601,700
Oct 02, 20200.54000.56000.53000.54000.54001,093,600
Oct 01, 20200.57000.60000.55000.56000.56001,680,200
Sep 30, 20200.54000.60000.54000.55000.55001,569,500
Sep 29, 20200.54000.56000.53000.54000.54001,108,400
Sep 28, 20200.54000.58000.54000.56000.56001,795,600
Sep 25, 20200.53000.55000.51000.53000.53001,477,200
Sep 24, 20200.55000.58000.53000.54000.54002,650,300
Sep 23, 20200.59000.61000.54000.54000.54001,951,700
Sep 22, 20200.60000.64000.59000.59000.59002,648,600
Sep 21, 20200.65000.66000.58000.58000.58003,875,800
Sep 18, 20200.75000.75000.60000.67000.670019,237,900
Sep 17, 20200.75000.76000.72000.72000.72002,467,500
Sep 16, 20200.79000.80000.75000.75000.75001,612,700
Sep 15, 20200.78000.82000.75000.79000.79001,703,300
Sep 14, 20200.79000.80000.75000.77000.77001,496,700
Sep 11, 20200.84000.84000.75000.79000.79002,025,900
Sep 10, 20200.88000.89000.82000.84000.84001,525,400
Sep 09, 20200.90000.92000.82000.83000.83002,160,200
Sep 08, 20200.95000.98000.86000.91000.91002,338,000
Sep 04, 20200.95001.03000.93001.01001.01001,041,100
Sep 03, 20201.00001.04000.95000.99000.99001,127,500
Sep 02, 20201.07001.08001.00001.01001.01001,017,500
Sep 01, 20201.09001.10001.05001.07001.0700648,500
Aug 31, 20201.09001.12001.06001.10001.10001,228,900
Aug 28, 20201.10001.13001.07001.13001.1300427,300
Aug 27, 20201.14001.14001.07001.10001.1000697,600
Aug 26, 20201.12001.13001.07001.11001.1100642,200
Aug 25, 20201.05001.13001.05001.12001.1200614,000
Aug 24, 20201.08001.12001.05001.12001.12001,200,000
Aug 21, 20201.07001.11001.06001.08001.08001,201,100
Aug 20, 20201.09001.12001.08001.11001.1100610,700
Aug 19, 20201.16001.20001.08001.11001.11002,065,100
Aug 18, 20201.18001.21001.15001.19001.1900580,800
Aug 17, 20201.14001.23001.14001.21001.2100937,200
Aug 14, 20201.14001.18001.14001.18001.1800566,600
Aug 13, 20201.19001.20001.14001.19001.1900475,700
Aug 12, 20201.17001.20001.15001.19001.1900681,000
Aug 11, 20201.26001.27001.16001.21001.21001,323,700
Aug 10, 20201.19001.28001.12001.26001.26002,553,200
Aug 07, 20201.06001.08001.05001.05001.0500564,000
Aug 06, 20201.06001.09001.04001.06001.0600843,400
Aug 05, 20201.05001.07001.04001.04001.0400695,200
Aug 04, 20201.08001.09001.04001.05001.05001,166,900
Aug 03, 20201.15001.16001.06001.08001.08001,195,800
Jul 31, 20201.21001.21001.13001.18001.1800846,500
Jul 30, 20201.21001.23001.17001.19001.1900371,900
Jul 29, 20201.21001.23001.17001.23001.2300524,800
Jul 28, 20201.18001.23001.18001.21001.2100506,600
Jul 27, 20201.18001.22001.17001.20001.2000672,400
Jul 24, 20201.21001.21001.18001.19001.1900310,300
Jul 23, 20201.17001.27001.17001.19001.19001,036,300
Jul 22, 20201.20001.23001.17001.17001.1700669,500
Jul 21, 20201.22001.24001.20001.20001.2000798,900
Jul 20, 20201.25001.27001.20001.20001.2000852,200
Jul 17, 20201.29001.29001.25001.25001.2500472,000
Jul 16, 20201.25001.30001.24001.27001.2700854,400
Jul 15, 20201.28001.32001.23001.30001.3000876,300
Jul 14, 20201.22001.27001.22001.24001.2400642,800
Jul 13, 20201.27001.29001.22001.23001.2300738,100
Jul 10, 20201.22001.28001.22001.28001.2800596,200
Jul 09, 20201.31001.35001.23001.23001.23001,294,500
Jul 08, 20201.37001.40001.30001.31001.31001,331,500
Jul 07, 20201.38001.42001.33001.42001.42002,118,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...