U.S. Diversified Real Estate (PPTY) Historical Stock Data
29.06 ↑0.09 (0.32%)
As of May 3, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, PPTY is down -0.24% a day on average. There have been 13 days where U.S. Diversified Real Estate closed green and 17 days where PPTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 29.24 | 29.06 | ↓$0.18 (-0.61%) | 29.02 | 29.24 | 33.56K |
| 2024-05-02 | 28.70 | 28.97 | ↑$0.27 (0.94%) | 28.70 | 28.99 | 3.96K |
| 2024-05-01 | 28.62 | 28.52 | ↓$0.10 (-0.36%) | 28.52 | 28.87 | 6.83K |
| 2024-04-30 | 28.88 | 28.63 | ↓$0.25 (-0.85%) | 28.63 | 28.88 | 2.33K |
| 2024-04-29 | 29.06 | 28.93 | ↓$0.13 (-0.44%) | 28.83 | 29.06 | 1.48K |
| 2024-04-26 | 28.95 | 28.70 | ↓$0.25 (-0.88%) | 28.70 | 28.96 | 11.29K |
| 2024-04-25 | 28.68 | 28.67 | ↓$0.01 (-0.05%) | 28.63 | 28.71 | 16.85K |
| 2024-04-24 | 28.71 | 28.87 | ↑$0.16 (0.55%) | 28.71 | 28.87 | 5.72K |
| 2024-04-23 | 28.83 | 28.82 | ↓$0.01 (-0.02%) | 28.80 | 28.88 | 4.40K |
| 2024-04-22 | 28.31 | 28.59 | ↑$0.28 (0.99%) | 28.31 | 28.59 | 5.56K |
| 2024-04-19 | 28.14 | 28.19 | ↑$0.05 (0.18%) | 28.09 | 28.22 | 899 |
| 2024-04-18 | 27.94 | 28.00 | ↑$0.07 (0.23%) | 27.87 | 28.16 | 20.11K |
| 2024-04-17 | 28.05 | 27.93 | ↓$0.12 (-0.43%) | 27.89 | 28.10 | 9.40K |
| 2024-04-16 | 28.03 | 28.08 | ↑$0.05 (0.18%) | 28.03 | 28.28 | 8.05K |
| 2024-04-15 | 29.25 | 28.69 | ↓$0.56 (-1.91%) | 28.61 | 29.25 | 4.49K |
| 2024-04-12 | 29.23 | 29.09 | ↓$0.14 (-0.48%) | 29.02 | 29.23 | 10.28K |
| 2024-04-11 | 29.56 | 29.46 | ↓$0.10 (-0.32%) | 29.46 | 29.60 | 8.05K |
| 2024-04-10 | 29.20 | 29.31 | ↑$0.11 (0.38%) | 29.17 | 29.33 | 12.77K |
| 2024-04-09 | 30.13 | 30.33 | ↑$0.20 (0.67%) | 30.13 | 30.33 | 8.40K |
| 2024-04-08 | 29.82 | 29.92 | ↑$0.10 (0.34%) | 29.82 | 29.93 | 11.41K |
| 2024-04-05 | 29.15 | 29.41 | ↑$0.26 (0.89%) | 29.12 | 29.42 | 5.80K |
| 2024-04-04 | 29.74 | 29.22 | ↓$0.52 (-1.73%) | 29.15 | 29.75 | 5.48K |
| 2024-04-03 | 29.37 | 29.40 | ↑$0.03 (0.10%) | 29.34 | 29.43 | 16.33K |
| 2024-04-02 | 29.37 | 29.34 | ↓$0.03 (-0.11%) | 29.30 | 29.37 | 4.52K |
| 2024-04-01 | 30.37 | 29.78 | ↓$0.59 (-1.94%) | 29.75 | 30.37 | 44.33K |
| 2024-03-28 | 30.32 | 30.33 | ↑$0.01 (0.04%) | 30.23 | 30.33 | 2.86K |
| 2024-03-27 | 29.83 | 30.02 | ↑$0.19 (0.63%) | 29.83 | 30.02 | 26.09K |
| 2024-03-26 | 29.49 | 29.30 | ↓$0.19 (-0.65%) | 29.30 | 29.49 | 8.45K |
| 2024-03-25 | 29.76 | 29.49 | ↓$0.27 (-0.89%) | 29.49 | 29.76 | 1.26K |
| 2024-03-22 | 30.11 | 29.64 | ↓$0.47 (-1.57%) | 29.62 | 30.13 | 4.19K |
Create an account or log in to view more rows.
$PPTY i like the stock
$PPTY we want higher!!!
$PPTY i hate money so im buying
$PPTY just hold no panic
$PPTY upupup!
$PPTY push baby push!
$PPTY is it Monday yet???
$PPTY it's just a matter of time and patience...
$PPTY love cooking these little bears on here
$PPTY whelp. you win this round. goodluck