Pennsylvania Real Estate Investment Trust Common Stockのデータ

Pennsylvania Real Estate Investment Trust Common Stockの基本情報

名前 Pennsylvania Real Estate Investment Trust Common Stock
ティッカー PEI
国 United States
上場年 nan
セクター Consumer Services

Pennsylvania Real Estate Investment Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.74 2.28 2.63 2.29 3929000.0 2.29
2021-02-12 2.65 2.22 2.23 2.57 4827900.0 2.57
2021-02-11 2.29 2.18 2.25 2.27 1332600.0 2.27
2021-02-10 2.3 2.13 2.25 2.25 1612700.0 2.25
2021-02-09 2.37 2.21 2.28 2.22 1799100.0 2.22
2021-02-08 2.38 2.24 2.3 2.27 2153900.0 2.27
2021-02-05 2.4 2.16 2.22 2.26 3532700.0 2.26
2021-02-04 2.33 2.13 2.26 2.19 2270100.0 2.19
2021-02-03 2.39 2.18 2.35 2.27 3107400.0 2.27
2021-02-02 2.5 2.33 2.46 2.38 2547400.0 2.38
2021-02-01 2.6 2.33 2.52 2.55 2901200.0 2.55
2021-01-29 2.62 2.36 2.58 2.62 3425500.0 2.62
2021-01-28 2.72 2.2 2.36 2.65 5800000.0 2.65
2021-01-27 2.57 2.32 2.32 2.56 4620100.0 2.56
2021-01-26 2.8 2.24 2.79 2.43 8185100.0 2.43
2021-01-25 2.93 2.21 2.32 2.45 9643100.0 2.45
2021-01-22 2.22 1.85 1.86 2.21 6286100.0 2.21
2021-01-21 1.97 1.74 1.83 1.82 2949300.0 1.82
2021-01-20 1.94 1.66 1.9 1.81 4019700.0 1.81
2021-01-19 1.97 1.41 1.42 1.83 10058200.0 1.83
2021-01-15 1.44 1.22 1.43 1.36 5477700.0 1.36
2021-01-14 1.62 1.06 1.06 1.41 17538400.0 1.41
2021-01-13 1.08 1.04 1.06 1.05 2007100.0 1.05
2021-01-12 1.05 1.01 1.02 1.04 1737700.0 1.04
2021-01-11 1.03 1.01 1.02 1.02 916100.0 1.02
2021-01-08 1.03 1.01 1.01 1.03 1062100.0 1.03
2021-01-07 1.06 1.01 1.06 1.03 1547700.0 1.03
2021-01-06 1.06 1.0 1.02 1.03 1895500.0 1.03
2021-01-05 1.04 1.0 1.0 1.02 1575500.0 1.02
2021-01-04 1.02 0.99 1.01 1.02 1281600.0 1.02
2020-12-31 1.04 1.0 1.04 1.0 1069000.0 1.0
2020-12-30 1.06 1.0 1.03 1.02 1306500.0 1.02
2020-12-29 1.05 0.99 1.03 1.05 1352800.0 1.05
2020-12-28 1.08 1.01 1.02 1.05 2275600.0 1.05
2020-12-24 1.01 0.98 1.0 1.01 797400.0 1.01
2020-12-23 1.01 0.98 0.98 1.0 842400.0 1.0
2020-12-22 1.02 0.96 1.01 1.0 3019700.0 1.0
2020-12-21 1.06 0.99 1.0 1.04 2239500.0 1.04
2020-12-18 1.05 0.98 1.02 1.05 2083500.0 1.05
2020-12-17 1.02 0.96 0.96 1.02 1309200.0 1.02
2020-12-16 1.02 0.97 1.0 1.02 1444100.0 1.02
2020-12-15 1.07 0.99 1.06 1.02 2581800.0 1.02
2020-12-14 1.15 1.02 1.15 1.06 3475300.0 1.06
2020-12-11 1.38 1.08 1.2 1.12 27417900.0 1.12
2020-12-10 1.01 0.9 1.0 0.99 3152800.0 0.99
2020-12-09 1.08 1.0 1.06 1.01 3135200.0 1.01
2020-12-08 1.1 1.02 1.09 1.09 2285500.0 1.09
2020-12-07 1.14 1.1 1.13 1.12 1380100.0 1.12
2020-12-04 1.15 1.1 1.15 1.13 1786900.0 1.13
2020-12-03 1.15 1.09 1.12 1.15 1968800.0 1.15
2020-12-02 1.15 1.04 1.07 1.09 2287200.0 1.09
2020-12-01 1.24 1.07 1.23 1.08 4029000.0 1.08
2020-11-30 1.2 0.99 1.2 1.1 5937500.0 1.1
2020-11-27 1.25 1.12 1.21 1.14 2679900.0 1.14
2020-11-25 1.21 1.01 1.19 1.11 5454800.0 1.11
2020-11-24 1.3 0.97 0.99 1.26 18352600.0 1.26
2020-11-23 0.89 0.64 0.65 0.85 12768200.0 0.85
2020-11-20 0.62 0.58 0.59 0.6 1392200.0 0.6
2020-11-19 0.64 0.56 0.6 0.58 3418700.0 0.58
2020-11-18 0.65 0.49 0.5 0.59 10346700.0 0.59
2020-11-17 0.5 0.46 0.47 0.48 1773600.0 0.48
2020-11-16 0.47 0.45 0.46 0.46 2767700.0 0.46
2020-11-13 0.45 0.4 0.42 0.44 2695100.0 0.44
2020-11-12 0.43 0.4 0.41 0.4 1950100.0 0.4
2020-11-11 0.45 0.41 0.44 0.43 1683100.0 0.43
2020-11-10 0.48 0.45 0.48 0.45 2447600.0 0.45
2020-11-09 0.49 0.41 0.49 0.44 5954800.0 0.44
2020-11-06 0.42 0.36 0.42 0.36 3804400.0 0.36
2020-11-05 0.42 0.4 0.4 0.4 2132000.0 0.4
2020-11-04 0.43 0.4 0.42 0.4 2427800.0 0.4
2020-11-03 0.5 0.41 0.49 0.42 8514600.0 0.42
2020-11-02 0.52 0.4 0.4 0.5 6793300.0 0.5
2020-10-30 0.52 0.46 0.5 0.5 1551800.0 0.5
2020-10-29 0.6 0.49 0.6 0.52 1063700.0 0.52
2020-10-28 0.53 0.48 0.52 0.51 2399800.0 0.51
2020-10-27 0.58 0.53 0.57 0.53 3167500.0 0.53
2020-10-26 0.6 0.55 0.58 0.56 3105200.0 0.56
2020-10-23 0.65 0.61 0.65 0.62 1184100.0 0.62
2020-10-22 0.64 0.55 0.56 0.62 1357000.0 0.62
2020-10-21 0.61 0.56 0.56 0.6 1406500.0 0.6
2020-10-20 0.59 0.56 0.58 0.56 1606500.0 0.56
2020-10-19 0.6 0.57 0.59 0.57 1290300.0 0.57
2020-10-16 0.64 0.58 0.61 0.59 2980900.0 0.59
2020-10-15 0.78 0.64 0.71 0.65 11478600.0 0.65
2020-10-14 0.6 0.56 0.59 0.58 4682400.0 0.58
2020-10-13 0.63 0.56 0.63 0.57 3028900.0 0.57
2020-10-12 0.65 0.62 0.63 0.62 725400.0 0.62
2020-10-09 0.68 0.62 0.64 0.62 1315700.0 0.62
2020-10-08 0.63 0.6 0.63 0.61 1036600.0 0.61
2020-10-07 0.61 0.58 0.59 0.59 1384300.0 0.59
2020-10-06 0.62 0.56 0.56 0.57 2740500.0 0.57
2020-10-05 0.56 0.54 0.54 0.55 601700.0 0.55
2020-10-02 0.56 0.53 0.54 0.54 1093600.0 0.54
2020-10-01 0.6 0.55 0.57 0.56 1680200.0 0.56
2020-09-30 0.6 0.54 0.54 0.55 1569500.0 0.55
2020-09-29 0.56 0.53 0.54 0.54 1108400.0 0.54
2020-09-28 0.58 0.54 0.54 0.56 1795600.0 0.56
2020-09-25 0.55 0.51 0.53 0.53 1477200.0 0.53
2020-09-24 0.58 0.53 0.55 0.54 2650300.0 0.54
2020-09-23 0.61 0.54 0.59 0.54 1951700.0 0.54
2020-09-22 0.64 0.59 0.6 0.59 2648600.0 0.59
2020-09-21 0.66 0.58 0.65 0.58 3875800.0 0.58
2020-09-18 0.75 0.6 0.75 0.67 19237900.0 0.67
2020-09-17 0.76 0.72 0.75 0.72 2467500.0 0.72
2020-09-16 0.8 0.75 0.79 0.75 1612700.0 0.75
2020-09-15 0.82 0.75 0.78 0.79 1703300.0 0.79
2020-09-14 0.8 0.75 0.79 0.77 1496700.0 0.77
2020-09-11 0.84 0.75 0.84 0.79 2025900.0 0.79
2020-09-10 0.89 0.82 0.88 0.84 1525400.0 0.84
2020-09-09 0.92 0.82 0.9 0.83 2160200.0 0.83
2020-09-08 0.98 0.86 0.95 0.91 2338000.0 0.91
2020-09-04 1.03 0.93 0.95 1.01 1041100.0 1.01
2020-09-03 1.04 0.95 1.0 0.99 1127500.0 0.99
2020-09-02 1.08 1.0 1.07 1.01 1017500.0 1.01
2020-09-01 1.1 1.05 1.09 1.07 648500.0 1.07
2020-08-31 1.12 1.06 1.09 1.1 1228900.0 1.1
2020-08-28 1.13 1.07 1.1 1.13 427300.0 1.13
2020-08-27 1.14 1.07 1.14 1.1 697600.0 1.1
2020-08-26 1.13 1.07 1.12 1.11 642200.0 1.11
2020-08-25 1.13 1.05 1.05 1.12 614000.0 1.12
2020-08-24 1.12 1.05 1.08 1.12 1200000.0 1.12
2020-08-21 1.11 1.06 1.07 1.08 1201100.0 1.08
2020-08-20 1.12 1.08 1.09 1.11 610700.0 1.11
2020-08-19 1.2 1.08 1.16 1.11 2065100.0 1.11
2020-08-18 1.21 1.15 1.18 1.19 580800.0 1.19
2020-08-17 1.23 1.14 1.14 1.21 937200.0 1.21
2020-08-14 1.18 1.14 1.14 1.18 566600.0 1.18
2020-08-13 1.2 1.14 1.19 1.19 475700.0 1.19
2020-08-12 1.2 1.15 1.17 1.19 681000.0 1.19
2020-08-11 1.27 1.16 1.26 1.21 1323700.0 1.21
2020-08-10 1.28 1.12 1.19 1.26 2553200.0 1.26
2020-08-07 1.08 1.05 1.06 1.05 564000.0 1.05
2020-08-06 1.09 1.04 1.06 1.06 843400.0 1.06
2020-08-05 1.07 1.04 1.05 1.04 695200.0 1.04
2020-08-04 1.09 1.04 1.08 1.05 1166900.0 1.05
2020-08-03 1.16 1.06 1.15 1.08 1195800.0 1.08
2020-07-31 1.21 1.13 1.21 1.18 846500.0 1.18
2020-07-30 1.23 1.17 1.21 1.19 371900.0 1.19
2020-07-29 1.23 1.17 1.21 1.23 524800.0 1.23
2020-07-28 1.23 1.18 1.18 1.21 506600.0 1.21
2020-07-27 1.22 1.17 1.18 1.2 672400.0 1.2
2020-07-24 1.21 1.18 1.21 1.19 310300.0 1.19
2020-07-23 1.27 1.17 1.17 1.19 1036300.0 1.19
2020-07-22 1.23 1.17 1.2 1.17 669500.0 1.17
2020-07-21 1.24 1.2 1.22 1.2 798900.0 1.2
2020-07-20 1.27 1.2 1.25 1.2 852200.0 1.2
2020-07-17 1.29 1.25 1.29 1.25 472000.0 1.25
2020-07-16 1.3 1.24 1.25 1.27 854400.0 1.27
2020-07-15 1.32 1.23 1.28 1.3 876300.0 1.3
2020-07-14 1.27 1.22 1.22 1.24 642800.0 1.24
2020-07-13 1.29 1.22 1.27 1.23 738100.0 1.23
2020-07-10 1.28 1.22 1.22 1.28 596200.0 1.28
2020-07-09 1.35 1.23 1.31 1.23 1294500.0 1.23
2020-07-08 1.4 1.3 1.37 1.31 1331500.0 1.31
2020-07-07 1.42 1.33 1.38 1.42 2118100.0 1.42
2020-07-06 1.49 1.39 1.42 1.42 2109600.0 1.42
2020-07-02 1.48 1.4 1.4 1.43 2351100.0 1.43
2020-07-01 1.45 1.34 1.35 1.38 2125700.0 1.38
2020-06-30 1.38 1.31 1.36 1.36 2316100.0 1.36
2020-06-29 1.44 1.31 1.43 1.37 3295900.0 1.37
2020-06-26 1.4 1.29 1.29 1.39 11729200.0 1.39
2020-06-25 1.37 1.26 1.28 1.34 2325400.0 1.34
2020-06-24 1.38 1.26 1.3 1.37 3284600.0 1.37
2020-06-23 1.43 1.32 1.4 1.37 2937700.0 1.37
2020-06-22 1.47 1.28 1.47 1.33 4248700.0 1.33
2020-06-19 1.56 1.36 1.53 1.36 8015200.0 1.36
2020-06-18 1.5 1.4 1.41 1.45 2381600.0 1.45
2020-06-17 1.57 1.41 1.53 1.45 2551900.0 1.45
2020-06-16 1.76 1.52 1.67 1.54 3397100.0 1.54
2020-06-15 1.6 1.43 1.49 1.48 3100500.0 1.48
2020-06-12 1.73 1.48 1.72 1.51 2537000.0 1.51
2020-06-11 1.67 1.38 1.67 1.48 3227700.0 1.48
2020-06-10 2.14 1.55 2.11 1.86 5220400.0 1.86
2020-06-09 2.49 1.8 2.49 2.08 3192700.0 2.08
2020-06-08 2.6 2.19 2.19 2.55 6759200.0 2.55
2020-06-05 2.35 1.49 1.55 1.99 9422500.0 1.99
2020-06-04 1.42 1.16 1.23 1.41 4856000.0 1.41
2020-06-03 1.2 1.13 1.13 1.19 2148100.0 1.19
2020-06-02 1.18 1.11 1.16 1.11 1649800.0 1.11
2020-06-01 1.19 1.11 1.11 1.16 1517300.0 1.16
2020-05-29 1.23 1.11 1.18 1.13 3169900.0 1.13
2020-05-28 1.26 1.13 1.19 1.23 1897600.0 1.21
2020-05-27 1.2 1.11 1.16 1.19 1856300.0 1.17
2020-05-26 1.17 1.1 1.15 1.14 2404800.0 1.12
2020-05-22 1.22 1.1 1.19 1.18 1459800.0 1.16
2020-05-21 1.25 1.05 1.22 1.18 2105700.0 1.16
2020-05-20 1.38 1.2 1.26 1.28 2563000.0 1.26
2020-05-19 1.33 1.09 1.09 1.19 3314400.0 1.17
2020-05-18 1.15 1.05 1.06 1.14 2432600.0 1.12
2020-05-15 1.05 1.0 1.01 1.01 2131200.0 0.99
2020-05-14 1.06 0.92 0.95 1.03 1325000.0 1.01
2020-05-13 1.07 0.94 1.05 0.98 1671100.0 0.96
2020-05-12 1.11 1.04 1.09 1.05 1275500.0 1.03
2020-05-11 1.09 1.04 1.09 1.07 1024400.0 1.05
2020-05-08 1.12 1.05 1.11 1.1 1377600.0 1.08
2020-05-07 1.15 1.07 1.15 1.09 1659900.0 1.07
2020-05-06 1.15 1.02 1.14 1.14 2479100.0 1.12
2020-05-05 1.27 1.1 1.25 1.1 2039500.0 1.08
2020-05-04 1.19 1.02 1.08 1.19 3428000.0 1.17
2020-05-01 1.19 1.03 1.05 1.08 2706000.0 1.06
2020-04-30 1.4 1.01 1.4 1.01 5544400.0 0.99
2020-04-29 1.52 1.03 1.04 1.36 13036000.0 1.34
2020-04-28 1.05 0.91 1.01 1.0 2856900.0 0.98
2020-04-27 0.99 0.86 0.87 0.96 2643200.0 0.94
2020-04-24 0.87 0.82 0.87 0.84 1479700.0 0.83
2020-04-23 0.88 0.82 0.85 0.86 1499400.0 0.85
2020-04-22 0.89 0.81 0.89 0.85 2754200.0 0.84
2020-04-21 0.9 0.83 0.84 0.87 1866900.0 0.86
2020-04-20 0.93 0.83 0.93 0.83 4289000.0 0.82
2020-04-17 1.01 0.91 0.97 0.91 2472300.0 0.9
2020-04-16 1.05 0.91 1.03 0.91 2925400.0 0.9
2020-04-15 1.09 0.95 1.03 1.01 3747900.0 0.99
2020-04-14 1.23 0.99 1.13 1.11 4292600.0 1.09
2020-04-13 1.16 0.95 1.15 1.08 3519100.0 1.06
2020-04-09 1.19 0.85 0.96 1.12 5861400.0 1.1
2020-04-08 0.92 0.85 0.91 0.85 4514600.0 0.84
2020-04-07 1.11 0.89 0.95 0.89 3268400.0 0.88
2020-04-06 0.97 0.84 0.94 0.92 2482400.0 0.91
2020-04-03 0.93 0.82 0.87 0.92 1927900.0 0.91
2020-04-02 0.9 0.87 0.87 0.89 1890300.0 0.88
2020-04-01 0.9 0.83 0.87 0.88 1639900.0 0.87
2020-03-31 0.91 0.84 0.85 0.91 2080800.0 0.9
2020-03-30 0.95 0.85 0.93 0.9 1935400.0 0.89
2020-03-27 1.07 0.9 1.06 0.93 1898800.0 0.91
2020-03-26 1.15 0.97 1.05 1.01 2673800.0 0.99
2020-03-25 1.14 0.94 1.13 0.94 3072200.0 0.92
2020-03-24 1.2 1.03 1.13 1.07 1652500.0 1.05
2020-03-23 1.28 1.0 1.21 1.11 2067100.0 1.09
2020-03-20 1.32 1.05 1.14 1.31 4339000.0 1.29
2020-03-19 1.1 0.84 0.96 1.1 2171600.0 1.08
2020-03-18 1.18 0.8 1.18 0.82 4054100.0 0.81
2020-03-17 1.42 1.15 1.42 1.3 2310400.0 1.28
2020-03-16 1.47 1.11 1.47 1.4 4208100.0 1.38
2020-03-13 1.58 1.21 1.32 1.56 3797600.0 1.53
2020-03-12 1.45 0.9 1.0 1.13 5059700.0 1.11
2020-03-11 1.53 1.16 1.53 1.18 3642400.0 1.16
2020-03-10 1.69 1.32 1.66 1.46 4171200.0 1.44
2020-03-09 1.82 1.55 1.82 1.56 2791400.0 1.53
2020-03-06 2.33 1.97 2.31 2.01 3809500.0 1.98
2020-03-05 2.53 2.28 2.5 2.38 1972400.0 2.34
2020-03-04 2.64 2.49 2.6 2.55 2454200.0 2.51
2020-03-03 2.72 2.4 2.59 2.52 3881100.0 2.48
2020-03-02 2.45 2.13 2.43 2.36 5739900.0 2.32
2020-02-28 2.49 2.27 2.38 2.36 6186500.0 2.32
2020-02-27 2.79 2.38 2.66 2.59 5650900.0 2.34
2020-02-26 3.15 2.55 3.1 2.58 13213800.0 2.33
2020-02-25 3.84 3.5 3.84 3.51 3160400.0 3.17
2020-02-24 3.79 3.66 3.75 3.76 3334600.0 3.4
2020-02-21 3.87 3.6 3.67 3.75 4285300.0 3.39
2020-02-20 3.69 3.52 3.56 3.6 4344800.0 3.25
2020-02-19 3.7 3.37 3.69 3.39 3076400.0 3.06
2020-02-18 3.77 3.64 3.66 3.65 1274200.0 3.3