Prentiss Properties Trust (PP) Historical Stock Data
20.40 ↑0.70 (3.55%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, PP is down -0.03% a day on average. There have been 18 days where Prentiss Properties Trust closed green and 12 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 20.14 | 20.40 | ↑$0.26 (1.29%) | 20.14 | 20.56 | 61.21K |
| 2023-01-25 | 19.61 | 19.70 | ↑$0.09 (0.46%) | 19.14 | 19.76 | 69.38K |
| 2023-01-24 | 19.71 | 19.68 | ↓$0.03 (-0.15%) | 19.37 | 19.81 | 81.12K |
| 2023-01-23 | 19.06 | 19.68 | ↑$0.62 (3.25%) | 18.88 | 19.76 | 64.37K |
| 2023-01-20 | 18.40 | 18.80 | ↑$0.40 (2.17%) | 18.40 | 18.81 | 18.39K |
| 2023-01-19 | 18.60 | 18.27 | ↓$0.33 (-1.77%) | 18.18 | 18.60 | 20.99K |
| 2023-01-18 | 19.00 | 18.69 | ↓$0.31 (-1.63%) | 18.66 | 19.26 | 54.44K |
| 2023-01-17 | 18.66 | 18.86 | ↑$0.20 (1.07%) | 18.59 | 18.93 | 30.13K |
| 2023-01-13 | 18.10 | 18.39 | ↑$0.29 (1.60%) | 17.99 | 18.39 | 16.31K |
| 2023-01-12 | 18.39 | 18.38 | ↓$0.01 (-0.05%) | 17.88 | 18.39 | 30.89K |
| 2023-01-11 | 18.05 | 18.15 | ↑$0.10 (0.55%) | 17.86 | 18.17 | 26.92K |
| 2023-01-10 | 17.71 | 17.74 | ↑$0.03 (0.17%) | 17.35 | 17.79 | 18.45K |
| 2023-01-09 | 18.11 | 17.54 | ↓$0.57 (-3.15%) | 17.43 | 18.11 | 35.75K |
| 2023-01-06 | 16.75 | 17.19 | ↑$0.44 (2.61%) | 16.57 | 17.26 | 18.53K |
| 2023-01-05 | 17.16 | 16.88 | ↓$0.28 (-1.66%) | 16.79 | 17.16 | 13.31K |
| 2023-01-04 | 16.74 | 17.15 | ↑$0.41 (2.43%) | 16.74 | 17.24 | 14.23K |
| 2023-01-03 | 17.34 | 16.83 | ↓$0.51 (-2.95%) | 16.66 | 17.49 | 67.83K |
| 2022-12-30 | 17.57 | 17.61 | ↑$0.04 (0.23%) | 17.39 | 17.80 | 54.86K |
| 2022-12-29 | 17.53 | 17.67 | ↑$0.14 (0.77%) | 17.29 | 17.70 | 50.85K |
| 2022-12-28 | 17.12 | 16.94 | ↓$0.18 (-1.06%) | 16.87 | 17.27 | 40.17K |
| 2022-12-27 | 17.60 | 17.03 | ↓$0.57 (-3.24%) | 17.03 | 17.60 | 47.94K |
| 2022-12-23 | 17.91 | 17.70 | ↓$0.21 (-1.20%) | 17.49 | 17.91 | 40.59K |
| 2022-12-22 | 18.50 | 17.76 | ↓$0.74 (-4.00%) | 17.49 | 18.50 | 43.43K |
| 2022-12-21 | 18.48 | 18.49 | ↑$0.01 (0.06%) | 18.32 | 18.63 | 27.65K |
| 2022-12-20 | 18.21 | 18.28 | ↑$0.07 (0.36%) | 18.21 | 18.57 | 11.31K |
| 2006-01-05 | 41.35 | 42.13 | ↑$0.78 (1.89%) | 41.35 | 42.48 | 348.10K |
| 2006-01-04 | 41.41 | 41.41 | ↑$0.00 (0.00%) | 41.37 | 41.57 | 156.80K |
| 2006-01-03 | 40.80 | 41.41 | ↑$0.61 (1.50%) | 40.61 | 41.55 | 343.50K |
| 2005-12-30 | 40.65 | 40.68 | ↑$0.03 (0.07%) | 40.54 | 40.83 | 320.50K |
| 2005-12-29 | 41.00 | 40.75 | ↓$0.25 (-0.61%) | 40.74 | 41.10 | 118.50K |
Create an account or log in to view more rows.
No comments yet. Be the first.