Pennsylvania Real Estate Investment Trust (PEI) Historical Stock Data
0.46 ↓0.00 (-1.04%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, PEI is down -2.10% a day on average. There have been 9 days where Pennsylvania Real Estate Investment Trust closed green and 21 days where PEI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-20 | 0.50 | 0.46 | ↓$0.04 (-8.96%) | 0.44 | 0.50 | 176.89K |
2022-05-19 | 0.45 | 0.46 | ↑$0.01 (2.20%) | 0.45 | 0.48 | 124.13K |
2022-05-18 | 0.48 | 0.47 | ↓$0.01 (-2.58%) | 0.45 | 0.51 | 205.98K |
2022-05-17 | 0.51 | 0.50 | ↓$0.01 (-2.76%) | 0.48 | 0.51 | 153.38K |
2022-05-16 | 0.49 | 0.48 | ↓$0.01 (-1.63%) | 0.48 | 0.54 | 201.97K |
2022-05-13 | 0.48 | 0.50 | ↑$0.02 (4.15%) | 0.46 | 0.54 | 807.63K |
2022-05-12 | 0.39 | 0.44 | ↑$0.05 (12.79%) | 0.37 | 0.44 | 261.07K |
2022-05-11 | 0.37 | 0.39 | ↑$0.02 (4.30%) | 0.37 | 0.41 | 323.02K |
2022-05-10 | 0.45 | 0.37 | ↓$0.08 (-17.76%) | 0.34 | 0.45 | 1.59M |
2022-05-09 | 0.45 | 0.42 | ↓$0.03 (-6.60%) | 0.42 | 0.47 | 432.85K |
2022-05-06 | 0.50 | 0.46 | ↓$0.04 (-8.56%) | 0.44 | 0.52 | 682.50K |
2022-05-05 | 0.55 | 0.52 | ↓$0.03 (-5.84%) | 0.49 | 0.56 | 561.33K |
2022-05-04 | 0.55 | 0.50 | ↓$0.05 (-8.41%) | 0.50 | 0.55 | 632.80K |
2022-05-03 | 0.54 | 0.52 | ↓$0.02 (-3.83%) | 0.50 | 0.56 | 330.52K |
2022-05-02 | 0.52 | 0.52 | ↑$0.00 (0.59%) | 0.51 | 0.55 | 241.04K |
2022-04-29 | 0.56 | 0.54 | ↓$0.03 (-4.96%) | 0.54 | 0.57 | 212.28K |
2022-04-28 | 0.59 | 0.56 | ↓$0.03 (-4.95%) | 0.56 | 0.59 | 217.42K |
2022-04-27 | 0.59 | 0.57 | ↓$0.02 (-3.16%) | 0.57 | 0.59 | 143.79K |
2022-04-26 | 0.59 | 0.59 | ↑$0.00 (0.31%) | 0.57 | 0.59 | 139.41K |
2022-04-25 | 0.60 | 0.59 | ↓$0.01 (-1.72%) | 0.58 | 0.60 | 184.73K |
2022-04-22 | 0.56 | 0.58 | ↑$0.02 (3.76%) | 0.56 | 0.59 | 172.75K |
2022-04-21 | 0.62 | 0.58 | ↓$0.04 (-6.68%) | 0.56 | 0.64 | 438.16K |
2022-04-20 | 0.57 | 0.60 | ↑$0.03 (5.65%) | 0.55 | 0.60 | 661.72K |
2022-04-19 | 0.55 | 0.54 | ↓$0.01 (-1.80%) | 0.54 | 0.57 | 247.31K |
2022-04-18 | 0.54 | 0.54 | ↓$0.00 (-0.57%) | 0.52 | 0.55 | 388.82K |
2022-04-14 | 0.56 | 0.54 | ↓$0.02 (-3.98%) | 0.53 | 0.57 | 376.02K |
2022-04-13 | 0.52 | 0.55 | ↑$0.03 (5.35%) | 0.52 | 0.57 | 809.08K |
2022-04-12 | 0.54 | 0.52 | ↓$0.02 (-3.20%) | 0.51 | 0.55 | 821.32K |
2022-04-11 | 0.56 | 0.54 | ↓$0.02 (-3.52%) | 0.54 | 0.56 | 415.31K |
2022-04-08 | 0.57 | 0.57 | ↓$0.00 (-0.63%) | 0.55 | 0.58 | 239.15K |
Create an account or log in to view more rows.
$PEI why is there no volume? Is that suspicious?
$PEI come to papa
$PEI eyeing for a scalp
$PEI bears haha
$PEI just fucking go already jeesh
$PEI im in.
$PEI what calls are you guys jacked to the tits on?
$PEI what time we going green?
$PEI let it ride
$PEI volume = money