Postal Realty Trust Inc. Class A Common Stockのデータ

Postal Realty Trust Inc. Class A Common Stockの基本情報

名前 Postal Realty Trust Inc. Class A Common Stock
ティッカー PSTL
nan
上場年 2019.0
セクター Consumer Services

Postal Realty Trust Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.58 15.93 16.29 16.25 76500.0 16.25
2021-02-12 16.78 16.15 16.7 16.25 59600.0 16.25
2021-02-11 16.7 16.13 16.59 16.6 72800.0 16.6
2021-02-10 17.35 16.58 17.11 16.85 76700.0 16.63
2021-02-09 17.24 16.26 16.61 17.23 174200.0 17.01
2021-02-08 16.64 16.19 16.22 16.46 51300.0 16.25
2021-02-05 16.28 15.91 16.05 16.19 112400.0 15.98
2021-02-04 15.99 15.65 15.75 15.99 35500.0 15.78
2021-02-03 16.05 15.56 16.05 15.76 61600.0 15.56
2021-02-02 16.47 15.96 16.12 16.06 31700.0 15.85
2021-02-01 16.2 15.7 15.91 16.18 39500.0 15.97
2021-01-29 16.03 15.61 15.65 15.79 72900.0 15.59
2021-01-28 15.93 15.51 15.84 15.92 46400.0 15.71
2021-01-27 16.3 15.73 16.3 15.79 52500.0 15.59
2021-01-26 16.4 16.01 16.22 16.32 52300.0 16.11
2021-01-25 16.42 16.1 16.33 16.23 47500.0 16.02
2021-01-22 16.39 16.13 16.39 16.24 35900.0 16.03
2021-01-21 16.39 15.97 16.17 16.39 66900.0 16.18
2021-01-20 16.21 15.94 15.97 16.1 55800.0 15.89
2021-01-19 16.23 15.83 16.23 16.0 53400.0 15.79
2021-01-15 16.26 15.92 16.11 16.2 53300.0 15.99
2021-01-14 16.14 15.45 15.7 16.09 87100.0 15.88
2021-01-13 16.14 15.69 15.78 16.05 189500.0 15.84
2021-01-12 15.95 15.25 15.27 15.85 888800.0 15.64
2021-01-11 16.22 15.64 15.75 16.07 16600.0 15.86
2021-01-08 15.93 15.52 15.52 15.67 78200.0 15.47
2021-01-07 16.66 15.74 16.6 15.81 59200.0 15.61
2021-01-06 16.7 16.47 16.47 16.5 46100.0 16.29
2021-01-05 16.85 16.51 16.78 16.68 29200.0 16.46
2021-01-04 16.98 16.55 16.69 16.78 48500.0 16.56
2020-12-31 16.9 16.23 16.26 16.88 15600.0 16.66
2020-12-30 16.49 16.19 16.28 16.35 22800.0 16.14
2020-12-29 16.55 16.28 16.44 16.35 22400.0 16.14
2020-12-28 16.48 16.21 16.45 16.28 24500.0 16.07
2020-12-24 16.6 16.02 16.21 16.57 7100.0 16.36
2020-12-23 16.67 16.21 16.65 16.62 40100.0 16.4
2020-12-22 16.91 16.51 16.71 16.66 87100.0 16.44
2020-12-21 16.69 16.48 16.49 16.65 21500.0 16.43
2020-12-18 16.94 16.28 16.64 16.49 129900.0 16.28
2020-12-17 17.0 16.21 16.21 16.96 29300.0 16.74
2020-12-16 16.55 16.25 16.29 16.3 62800.0 16.09
2020-12-15 16.4 16.15 16.35 16.21 26800.0 16.0
2020-12-14 16.76 15.65 15.65 16.4 30500.0 16.19
2020-12-11 16.01 15.55 15.7 15.79 30200.0 15.59
2020-12-10 16.25 15.76 15.8 15.85 23900.0 15.64
2020-12-09 16.17 15.61 15.61 15.94 19200.0 15.73
2020-12-08 16.23 15.5 15.85 15.57 19500.0 15.37
2020-12-07 16.22 15.74 15.98 15.86 18900.0 15.65
2020-12-04 15.96 15.66 15.7 15.84 16900.0 15.64
2020-12-03 16.09 15.5 15.74 15.68 30400.0 15.48
2020-12-02 16.58 15.82 16.58 15.88 35000.0 15.67
2020-12-01 16.18 15.94 16.06 16.16 11400.0 15.95
2020-11-30 16.39 15.99 16.39 16.12 16200.0 15.91
2020-11-27 16.39 15.93 16.01 16.28 19500.0 16.07
2020-11-25 16.36 15.88 16.26 16.07 34500.0 15.86
2020-11-24 16.5 16.04 16.3 16.29 64600.0 16.08
2020-11-23 16.32 16.15 16.3 16.16 35700.0 15.95
2020-11-20 16.42 15.89 16.09 16.31 49900.0 16.1
2020-11-19 16.09 15.81 15.96 16.09 20700.0 15.88
2020-11-18 16.08 15.78 16.01 16.01 42100.0 15.8
2020-11-17 16.09 15.7 15.8 16.06 37200.0 15.85
2020-11-16 16.0 15.43 15.47 15.83 62700.0 15.63
2020-11-13 15.59 15.29 15.38 15.39 77700.0 15.19
2020-11-12 15.72 14.95 15.32 15.32 69800.0 14.91
2020-11-11 15.36 14.8 15.1 15.21 24300.0 14.8
2020-11-10 15.35 14.52 14.63 14.7 25900.0 14.31
2020-11-09 14.91 14.4 14.6 14.61 16200.0 14.22
2020-11-06 14.39 14.2 14.35 14.39 28700.0 14.0
2020-11-05 14.35 14.14 14.23 14.3 18600.0 13.92
2020-11-04 14.26 13.95 14.24 14.02 13100.0 13.64
2020-11-03 14.3 14.1 14.25 14.24 17400.0 13.86
2020-11-02 14.15 13.9 14.0 14.15 33300.0 13.77
2020-10-30 14.25 13.85 14.16 13.88 47300.0 13.51
2020-10-29 14.35 14.03 14.35 14.18 63700.0 13.8
2020-10-28 14.66 14.03 14.36 14.25 19200.0 13.87
2020-10-27 15.29 14.39 14.87 14.5 30900.0 14.11
2020-10-26 15.15 14.8 14.95 14.96 27900.0 14.56
2020-10-23 15.01 14.65 14.72 14.97 21100.0 14.57
2020-10-22 14.97 14.67 14.89 14.68 20600.0 14.29
2020-10-21 14.9 14.72 14.9 14.79 29800.0 14.39
2020-10-20 14.9 14.5 14.78 14.78 13600.0 14.38
2020-10-19 15.05 14.53 14.98 14.62 42700.0 14.23
2020-10-16 15.35 14.77 15.02 14.89 15100.0 14.49
2020-10-15 15.25 14.44 15.22 14.84 58200.0 14.44
2020-10-14 15.3 14.91 15.3 15.15 68400.0 14.74
2020-10-13 15.28 14.51 15.28 15.05 50300.0 14.65
2020-10-12 15.24 15.0 15.24 15.16 13700.0 14.75
2020-10-09 15.3 14.96 15.3 15.04 41900.0 14.64
2020-10-08 15.27 15.0 15.2 15.17 43000.0 14.76
2020-10-07 15.4 15.0 15.3 15.19 45600.0 14.78
2020-10-06 15.4 15.2 15.4 15.2 51300.0 14.79
2020-10-05 16.0 15.2 16.0 15.37 44600.0 14.96
2020-10-02 15.41 14.87 14.93 15.4 17300.0 14.99
2020-10-01 15.29 14.86 15.16 15.25 24200.0 14.84
2020-09-30 15.5 14.34 14.65 15.14 44600.0 14.73
2020-09-29 14.94 14.36 14.53 14.6 31200.0 14.21
2020-09-28 14.75 14.28 14.73 14.57 17900.0 14.18
2020-09-25 14.48 14.0 14.15 14.48 21900.0 14.09
2020-09-24 14.25 14.01 14.08 14.13 16900.0 13.75
2020-09-23 14.2 13.85 14.14 14.0 42100.0 13.62
2020-09-22 14.3 13.89 14.29 14.09 17600.0 13.71
2020-09-21 14.63 14.05 14.47 14.05 17000.0 13.67
2020-09-18 15.53 14.45 14.87 14.65 117000.0 14.26
2020-09-17 15.52 14.87 14.9 14.87 12900.0 14.47
2020-09-16 15.68 15.11 15.43 15.11 25700.0 14.71
2020-09-15 15.98 15.0 15.6 15.27 24500.0 14.86
2020-09-14 15.71 14.69 15.58 15.53 85900.0 15.11
2020-09-11 14.64 14.32 14.54 14.64 30200.0 14.25
2020-09-10 14.75 14.27 14.75 14.51 59500.0 14.12
2020-09-09 15.17 14.77 15.0 14.77 24300.0 14.37
2020-09-08 14.88 14.5 14.65 14.79 43500.0 14.39
2020-09-04 14.96 14.6 14.75 14.82 22500.0 14.42
2020-09-03 15.06 14.82 14.91 14.82 22000.0 14.42
2020-09-02 15.07 14.81 15.03 14.95 26400.0 14.55
2020-09-01 15.18 14.93 15.18 14.95 16500.0 14.55
2020-08-31 15.35 14.96 15.29 15.2 56500.0 14.79
2020-08-28 15.35 14.85 15.29 15.08 46300.0 14.68
2020-08-27 15.29 14.9 15.15 15.29 42000.0 14.88
2020-08-26 15.49 15.08 15.31 15.17 31700.0 14.76
2020-08-25 15.4 15.05 15.05 15.33 28300.0 14.92
2020-08-24 15.25 15.0 15.12 15.06 58700.0 14.66
2020-08-21 15.59 14.96 15.57 15.07 22600.0 14.67
2020-08-20 15.83 14.7 14.84 15.7 246100.0 15.28
2020-08-19 14.95 14.45 14.9 14.85 123000.0 14.45
2020-08-18 15.0 14.66 14.66 14.93 154200.0 14.53
2020-08-17 15.15 13.85 14.24 14.61 237900.0 14.22
2020-08-14 15.58 14.96 15.04 15.42 63200.0 15.01
2020-08-13 15.11 14.75 15.11 14.92 79200.0 14.52
2020-08-12 15.5 15.09 15.3 15.09 42200.0 14.49
2020-08-11 15.75 14.8 15.2 15.3 77300.0 14.69
2020-08-10 15.2 14.97 15.03 15.12 35700.0 14.52
2020-08-07 15.18 14.89 15.0 15.01 35700.0 14.41
2020-08-06 15.21 14.55 14.84 15.0 55400.0 14.4
2020-08-05 14.94 14.67 14.83 14.81 130000.0 14.22
2020-08-04 14.94 14.67 14.81 14.82 72800.0 14.23
2020-08-03 15.0 14.61 14.81 14.85 78700.0 14.26
2020-07-31 14.95 14.54 14.7 14.72 147600.0 14.13
2020-07-30 14.9 14.45 14.45 14.7 75700.0 14.11
2020-07-29 14.95 14.26 14.34 14.5 103300.0 13.92
2020-07-28 14.38 14.06 14.06 14.3 48600.0 13.73
2020-07-27 14.29 13.99 14.09 14.05 85900.0 13.49
2020-07-24 14.56 14.01 14.5 14.09 83400.0 13.53
2020-07-23 14.55 14.27 14.31 14.47 90600.0 13.89
2020-07-22 14.45 14.01 14.02 14.28 124300.0 13.71
2020-07-21 14.6 14.05 14.55 14.18 136000.0 13.61
2020-07-20 14.44 13.63 13.8 14.22 268500.0 13.65
2020-07-17 13.75 13.08 13.08 13.4 163400.0 12.86
2020-07-16 13.49 12.65 12.65 13.0 1727700.0 12.48
2020-07-15 14.5 13.31 14.3 13.41 199400.0 12.87
2020-07-14 15.5 14.0 14.5 14.51 115400.0 13.93
2020-07-13 15.75 15.15 15.16 15.75 16500.0 15.12
2020-07-10 15.6 14.72 14.72 15.13 13100.0 14.52
2020-07-09 15.05 14.6 14.74 14.65 13300.0 14.06
2020-07-08 15.19 14.31 14.42 14.88 16300.0 14.28
2020-07-07 16.47 14.15 15.75 14.2 70100.0 13.63
2020-07-06 16.0 15.14 15.16 15.48 4200.0 14.86
2020-07-02 16.19 16.18 16.19 16.19 700.0 15.54
2020-07-01 16.2 15.79 15.79 16.2 2900.0 15.55
2020-06-30 15.95 15.54 15.7 15.95 8300.0 15.31
2020-06-29 15.9 15.33 15.33 15.9 9000.0 15.26
2020-06-26 15.16 15.0 15.16 15.04 12400.0 14.44
2020-06-25 15.13 14.67 14.68 15.08 8600.0 14.48
2020-06-24 15.23 14.55 15.23 14.66 12800.0 14.07
2020-06-23 15.82 15.0 15.25 15.2 19100.0 14.59
2020-06-22 16.1 15.15 16.1 15.16 4900.0 14.55
2020-06-19 16.24 15.75 16.0 16.2 16300.0 15.55
2020-06-18 16.25 15.76 16.02 15.76 4500.0 15.13
2020-06-17 16.25 15.93 16.25 15.93 5700.0 15.29
2020-06-16 16.48 15.89 15.89 16.08 8800.0 15.44
2020-06-15 16.25 15.66 16.14 15.75 11900.0 15.12
2020-06-12 16.25 15.85 15.85 15.95 1200.0 15.31
2020-06-11 16.6 15.63 15.92 15.63 3200.0 15.0
2020-06-10 16.69 15.52 16.69 15.52 9600.0 14.9
2020-06-09 16.95 16.04 16.54 16.04 12400.0 15.4
2020-06-08 16.95 16.18 16.95 16.5 21500.0 15.84
2020-06-05 17.0 15.21 16.44 16.99 30100.0 16.31
2020-06-04 16.9 16.1 16.8 16.1 14400.0 15.46
2020-06-03 17.0 16.04 17.0 16.31 10500.0 15.66
2020-06-02 16.8 16.43 16.57 16.54 17900.0 15.88
2020-06-01 17.0 16.1 16.7 16.1 11200.0 15.46
2020-05-29 17.04 16.54 17.04 16.93 9900.0 16.25
2020-05-28 16.97 16.0 16.0 16.64 12300.0 15.97
2020-05-27 16.98 16.0 16.0 16.55 13300.0 15.89
2020-05-26 17.05 16.5 16.78 16.65 8700.0 15.98
2020-05-22 16.75 16.1 16.75 16.5 5800.0 15.84
2020-05-21 16.73 16.35 16.64 16.39 9800.0 15.73
2020-05-20 17.26 16.31 16.6 16.66 15300.0 15.99
2020-05-19 17.53 15.27 16.5 17.21 12400.0 16.52
2020-05-18 17.0 15.71 16.63 16.99 20800.0 16.31
2020-05-15 16.48 14.98 15.05 16.1 8500.0 15.46
2020-05-14 15.05 14.29 14.67 15.05 7100.0 14.45
2020-05-13 15.69 14.14 15.52 14.28 9300.0 13.71
2020-05-12 17.0 15.15 16.45 15.15 20900.0 14.54
2020-05-11 17.0 15.58 16.03 16.4 9400.0 15.74
2020-05-08 16.63 15.75 16.11 16.3 10300.0 15.65
2020-05-07 16.57 16.17 16.17 16.57 7100.0 15.72
2020-05-06 19.48 16.0 17.71 16.0 8500.0 15.17
2020-05-05 16.13 15.82 15.9 16.0 5900.0 15.17
2020-05-04 17.0 15.69 17.0 15.9 10100.0 15.08
2020-05-01 19.08 15.69 17.35 15.69 4500.0 14.88
2020-04-30 16.03 15.44 15.44 15.72 8900.0 14.91
2020-04-29 15.85 15.3 15.3 15.75 11400.0 14.94
2020-04-28 16.2 15.2 15.54 15.2 13400.0 14.42
2020-04-27 15.84 15.07 15.84 15.18 4200.0 14.4
2020-04-24 15.85 15.16 15.85 15.77 5500.0 14.96
2020-04-23 15.88 14.66 15.38 15.85 5900.0 15.03
2020-04-22 15.9 14.66 15.15 14.95 9300.0 14.18
2020-04-21 14.93 14.42 14.5 14.93 18100.0 14.16
2020-04-20 15.6 14.35 15.6 15.0 4300.0 14.23
2020-04-17 15.7 14.44 15.69 15.27 11300.0 14.48
2020-04-16 15.28 13.52 13.52 14.86 15500.0 14.09
2020-04-15 15.62 14.53 14.91 14.53 2800.0 13.78
2020-04-14 15.88 14.49 15.02 15.33 15000.0 14.54
2020-04-13 15.9 15.38 15.9 15.67 7000.0 14.86
2020-04-09 15.9 15.3 15.9 15.89 4300.0 15.07
2020-04-08 16.05 15.48 15.48 15.9 22800.0 15.08
2020-04-07 16.2 15.13 15.13 15.79 5100.0 14.98
2020-04-06 15.76 14.85 15.76 14.86 5900.0 14.09
2020-04-03 15.84 14.93 15.59 15.19 7900.0 14.41
2020-04-02 16.0 15.57 16.0 15.63 3900.0 14.82
2020-04-01 15.94 15.14 15.94 15.69 7700.0 14.88
2020-03-31 16.0 14.59 14.65 15.82 9600.0 15.0
2020-03-30 15.74 14.66 14.66 15.07 5600.0 14.29
2020-03-27 15.99 15.08 15.49 15.74 7300.0 14.93
2020-03-26 15.07 13.5 13.52 15.04 14700.0 14.26
2020-03-25 13.39 12.63 13.39 13.26 26700.0 12.57
2020-03-24 12.48 11.8 11.8 12.27 20100.0 11.64
2020-03-23 13.44 10.84 13.44 12.66 17900.0 12.01
2020-03-20 13.25 12.0 13.25 12.0 16000.0 11.38
2020-03-19 13.84 13.01 13.25 13.03 12800.0 12.36
2020-03-18 13.97 13.25 13.31 13.87 12000.0 13.15
2020-03-17 13.87 13.75 13.75 13.75 13100.0 13.04
2020-03-16 14.11 13.65 14.04 13.88 14100.0 13.16
2020-03-13 14.93 14.5 14.93 14.54 15100.0 13.79
2020-03-12 14.94 14.5 14.5 14.58 10300.0 13.83
2020-03-11 15.06 14.81 14.9 14.94 7900.0 14.17
2020-03-10 15.34 14.9 15.15 15.06 5500.0 14.28
2020-03-09 15.75 15.0 15.75 15.06 6500.0 14.28
2020-03-06 15.95 15.2 15.27 15.2 24100.0 14.42
2020-03-05 15.4 15.2 15.2 15.4 7900.0 14.61
2020-03-04 15.4 15.2 15.25 15.2 5100.0 14.42
2020-03-03 15.78 15.07 15.72 15.07 24400.0 14.29
2020-03-02 16.07 15.7 16.07 15.76 12700.0 14.95
2020-02-28 16.1 15.65 15.74 16.1 18200.0 15.27
2020-02-27 15.77 15.65 15.7 15.65 7400.0 14.84
2020-02-26 15.95 15.75 15.95 15.8 18900.0 14.98
2020-02-25 15.85 15.65 15.65 15.85 6100.0 15.03
2020-02-24 15.64 15.5 15.6 15.62 10200.0 14.82
2020-02-21 16.0 15.64 15.97 15.64 4700.0 14.83
2020-02-20 16.0 15.9 15.97 15.96 15500.0 15.14
2020-02-19 15.9 15.85 15.87 15.87 3900.0 15.05
2020-02-18 16.16 15.82 16.12 15.82 9700.0 15.0