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