PEI - Pennsylvania Real Estate Investment Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.535.835.535.615.617,623,700
Sep 19, 20195.345.675.345.445.442,318,500
Sep 18, 20195.335.395.195.215.211,644,700
Sep 17, 20195.395.465.245.355.351,144,500
Sep 16, 20195.415.455.225.315.311,925,000
Sep 13, 20195.695.905.385.405.401,946,200
Sep 12, 20195.986.015.555.685.682,467,400
Sep 11, 20195.806.135.665.965.962,830,600
Sep 10, 20195.415.815.415.765.762,654,800
Sep 09, 20195.165.525.165.415.411,845,900
Sep 06, 20195.065.234.975.135.131,642,600
Sep 05, 20195.605.615.015.105.103,038,800
Sep 04, 20195.185.655.185.585.582,840,900
Sep 03, 20195.115.175.065.175.171,640,100
Aug 30, 20195.105.255.035.145.142,672,600
Aug 30, 20190.21 Dividend
Aug 29, 20195.005.284.975.104.891,970,600
Aug 28, 20194.744.994.714.954.75985,900
Aug 27, 20194.854.884.694.714.521,334,100
Aug 26, 20194.744.834.694.814.61765,400
Aug 23, 20194.744.794.634.684.491,159,200
Aug 22, 20194.664.824.644.714.52889,000
Aug 21, 20194.454.764.434.644.452,292,100
Aug 20, 20194.624.654.344.364.181,862,900
Aug 19, 20194.624.724.574.624.431,163,300
Aug 16, 20194.524.824.374.554.361,386,400
Aug 15, 20194.664.824.384.484.302,272,900
Aug 14, 20195.195.204.594.604.416,809,300
Aug 13, 20195.325.565.215.225.012,243,200
Aug 12, 20195.445.445.265.385.161,119,000
Aug 09, 20195.675.685.395.425.201,695,000
Aug 08, 20195.635.755.595.685.45873,100
Aug 07, 20195.535.655.465.655.421,046,800
Aug 06, 20195.565.655.465.595.361,165,400
Aug 05, 20195.715.785.415.525.292,113,900
Aug 02, 20195.935.955.535.795.552,872,300
Aug 01, 20195.986.075.825.995.742,350,900
Jul 31, 20196.216.385.865.985.734,078,600
Jul 30, 20196.426.676.386.666.391,299,300
Jul 29, 20196.426.526.366.466.191,070,400
Jul 26, 20196.386.396.196.356.09724,200
Jul 25, 20196.356.426.206.306.04883,800
Jul 24, 20196.086.336.046.306.041,654,400
Jul 23, 20195.866.095.826.035.781,464,200
Jul 22, 20195.956.085.755.855.612,741,600
Jul 19, 20196.216.235.895.905.663,729,500
Jul 18, 20196.376.376.166.245.98973,100
Jul 17, 20196.576.646.276.376.111,472,100
Jul 16, 20196.456.626.396.576.301,285,200
Jul 15, 20196.476.546.376.476.201,220,900
Jul 12, 20196.536.586.356.476.201,020,900
Jul 11, 20196.596.656.396.556.281,657,000
Jul 10, 20196.606.666.556.596.32943,600
Jul 09, 20196.486.596.286.576.301,373,100
Jul 08, 20196.506.686.466.506.231,167,700
Jul 05, 20196.316.546.206.526.25646,300
Jul 03, 20196.396.606.336.376.11931,200
Jul 02, 20196.316.506.226.386.121,385,000
Jul 01, 20196.606.656.286.286.021,332,800
Jun 28, 20196.166.516.166.506.232,072,200
Jun 27, 20195.886.245.866.195.941,241,800
Jun 26, 20195.986.085.815.865.621,155,600
Jun 25, 20196.026.275.955.975.721,871,500
Jun 24, 20196.246.305.985.995.741,591,400
Jun 21, 20196.586.606.146.225.962,320,900
Jun 20, 20196.726.776.596.626.351,131,600
Jun 19, 20196.836.856.606.646.37871,800
Jun 18, 20196.937.076.836.856.571,387,000
Jun 17, 20196.646.866.626.836.551,138,800
Jun 14, 20196.806.846.566.596.321,006,400
Jun 13, 20196.876.966.796.816.531,255,800
Jun 12, 20196.816.966.816.846.561,115,500
Jun 11, 20196.716.906.686.836.55988,300
Jun 10, 20196.546.746.396.696.411,024,700
Jun 07, 20196.436.736.336.526.251,452,500
Jun 06, 20196.586.616.186.446.172,487,600
Jun 05, 20196.566.626.516.606.33813,700
Jun 04, 20196.436.546.386.536.26574,500
Jun 03, 20196.466.476.276.426.161,058,600
May 31, 20196.406.486.216.416.151,250,600
May 31, 20190.21 Dividend
May 30, 20196.606.706.506.636.161,144,600
May 29, 20196.756.786.376.576.101,684,400
May 28, 20196.917.016.766.766.281,089,300
May 24, 20196.736.956.716.906.41544,900
May 23, 20196.666.706.556.666.18930,400
May 22, 20196.896.896.616.706.221,031,300
May 21, 20196.716.906.506.906.411,190,400
May 20, 20197.227.236.676.696.213,251,500
May 17, 20197.187.367.157.286.761,020,900
May 16, 20197.227.327.217.246.72796,000
May 15, 20197.287.307.127.266.741,145,900
May 14, 20197.207.357.197.306.78916,200
May 13, 20197.387.437.127.206.681,676,000
May 10, 20197.257.547.257.456.921,209,500
May 09, 20197.287.287.067.236.711,508,800
May 08, 20197.307.467.217.346.811,185,500
May 07, 20197.647.807.267.346.812,690,500
May 06, 20197.007.937.007.687.134,847,700
May 03, 20196.147.176.097.056.553,679,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...