Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2022				2.390	0	-0.01(-0.42%)
Dec 14, 2022	2.490	2.600	2.400	2.400	58,141	-0.21(-8.05%)
Dec 13, 2022	2.730	2.730	2.500	2.610	39,851	+0.05(+1.95%)
Dec 12, 2022	2.680	2.700	2.540	2.560	21,081	-0.04(-1.54%)
Dec 09, 2022	2.550	2.760	2.520	2.600	24,319	-0.07(-2.62%)
Dec 08, 2022	2.430	2.780	2.342	2.670	183,939	+0.37(+16.09%)
Dec 07, 2022	2.380	2.430	2.300	2.300	22,073	-0.09(-3.77%)
Dec 06, 2022	2.460	2.670	2.370	2.390	46,228	-0.11(-4.40%)
Dec 05, 2022	2.570	2.600	2.460	2.500	48,541	-0.13(-4.94%)
Dec 02, 2022	2.670	2.680	2.600	2.630	30,659	-0.04(-1.50%)
Dec 01, 2022	2.460	2.680	2.422	2.670	44,610	+0.21(+8.32%)
Nov 30, 2022	2.470	2.550	2.440	2.465	14,021	-0.01(-0.20%)
Nov 29, 2022	2.590	2.680	2.409	2.470	37,270	-0.14(-5.36%)
Nov 28, 2022	2.550	2.710	2.480	2.610	95,281	+0.00(+0.00%)
Nov 25, 2022	2.550	2.610	2.370	2.610	71,583	+0.06(+2.35%)
Nov 23, 2022	2.500	2.830	2.500	2.550	95,287	+0.07(+2.82%)
Nov 22, 2022	2.540	2.647	2.435	2.480	65,386	+0.02(+0.81%)
Nov 21, 2022	2.810	2.850	2.430	2.460	40,803	-0.26(-9.56%)
Nov 18, 2022	2.830	2.880	2.610	2.720	58,116	-0.09(-3.20%)
Nov 17, 2022	2.850	2.953	2.760	2.810	42,509	-0.10(-3.44%)
Nov 16, 2022	3.420	3.420	2.840	2.910	50,381	-0.43(-12.87%)
Nov 15, 2022	3.150	3.560	3.150	3.340	34,047	+0.13(+4.05%)
Nov 14, 2022	3.400	3.560	3.150	3.210	41,163	-0.37(-10.34%)
Nov 11, 2022	3.040	3.590	2.969	3.580	116,134	+0.74(+26.06%)
Nov 10, 2022	2.770	3.190	2.760	2.840	107,153	-0.01(-0.35%)
Nov 09, 2022	3.020	3.100	2.800	2.850	73,720	-0.28(-8.95%)
Nov 08, 2022	3.040	3.350	3.040	3.130	45,236	+0.00(+0.00%)
Nov 07, 2022	3.260	3.410	3.080	3.130	35,109	-0.16(-4.86%)
Nov 04, 2022	3.570	3.570	3.240	3.290	17,727	-0.18(-5.19%)
Nov 03, 2022	3.560	3.650	3.410	3.470	14,005	-0.09(-2.53%)
Nov 02, 2022	3.600	3.679	3.510	3.560	22,448	-0.05(-1.39%)
Nov 01, 2022	4.190	4.200	3.610	3.610	38,529	-0.39(-9.75%)
Oct 31, 2022	3.670	4.100	3.580	4.000	69,458	+0.42(+11.73%)
Oct 28, 2022	2.990	3.700	2.830	3.580	65,012	+0.59(+19.73%)
Oct 27, 2022	2.870	3.030	2.810	2.990	18,341	+0.11(+3.82%)
Oct 26, 2022	2.900	2.946	2.880	2.880	7,256	-0.08(-2.70%)
Oct 25, 2022	2.990	2.990	2.830	2.960	14,585	+0.03(+1.02%)
Oct 24, 2022	2.910	2.990	2.860	2.930	12,064	+0.03(+1.03%)
Oct 21, 2022	2.600	3.141	2.540	2.900	46,248	+0.25(+9.43%)
Oct 20, 2022	2.780	2.780	2.590	2.650	18,610	-0.07(-2.57%)
Oct 19, 2022	2.730	2.800	2.720	2.720	9,025	-0.07(-2.51%)
Oct 18, 2022	2.850	2.893	2.730	2.790	13,280	+0.11(+4.10%)
Oct 17, 2022	2.850	2.944	2.680	2.680	28,592	-0.17(-5.96%)
Oct 14, 2022	2.760	2.850	2.670	2.850	10,235	+0.07(+2.52%)
Oct 13, 2022	2.650	2.899	2.650	2.780	16,431	+0.02(+0.72%)
Oct 12, 2022	2.700	2.790	2.656	2.760	22,031	-0.09(-3.16%)
Oct 11, 2022	2.890	2.900	2.760	2.850	7,327	-0.11(-3.72%)
Oct 10, 2022	2.900	2.980	2.750	2.960	55,579	+0.24(+8.82%)
Oct 07, 2022	2.990	3.000	2.660	2.720	36,598	-0.19(-6.53%)
Oct 06, 2022	2.850	2.930	2.850	2.910	10,501	-0.03(-1.02%)
Oct 05, 2022	2.960	3.040	2.860	2.940	9,887	-0.11(-3.61%)
Oct 04, 2022	2.680	3.050	2.680	3.050	41,721	+0.35(+12.96%)
Oct 03, 2022	3.090	3.090	2.651	2.700	44,579	-0.21(-7.22%)
Sep 30, 2022	3.000	3.170	2.900	2.910	55,857	-0.18(-5.83%)
Sep 29, 2022	3.460	3.460	3.050	3.090	70,416	-0.45(-12.71%)
Sep 28, 2022	3.530	3.630	3.450	3.540	51,426	-0.06(-1.67%)
Sep 27, 2022	3.870	3.870	3.550	3.600	45,221	+0.00(+0.00%)
Sep 26, 2022	4.020	4.020	3.600	3.600	31,473	-0.32(-8.16%)
Sep 23, 2022	3.630	4.000	3.620	3.920	27,041	+0.09(+2.35%)
Sep 22, 2022	4.130	4.227	3.720	3.830	33,377	-0.45(-10.51%)
Sep 21, 2022	4.100	4.395	3.880	4.280	49,001	+0.34(+8.63%)
Sep 20, 2022	3.840	4.000	3.740	3.940	14,825	-0.05(-1.25%)
Sep 19, 2022	4.230	4.350	3.905	3.990	35,278	-0.36(-8.28%)
Sep 16, 2022	4.180	4.370	3.950	4.350	59,344	-0.03(-0.68%)
Sep 15, 2022	4.320	4.600	4.090	4.380	23,738	-0.07(-1.57%)
Sep 14, 2022	3.890	4.500	3.710	4.450	86,719	+0.56(+14.40%)
Sep 13, 2022	4.110	4.200	3.830	3.890	38,236	-0.44(-10.16%)
Sep 12, 2022	4.400	4.680	4.210	4.330	42,327	+0.13(+3.10%)
Sep 09, 2022	3.860	4.290	3.860	4.200	26,253	+0.32(+8.25%)
Sep 08, 2022	3.670	3.912	3.610	3.880	20,764	-0.05(-1.27%)
Sep 07, 2022	3.770	3.930	3.621	3.930	47,482	+0.27(+7.38%)
Sep 06, 2022	4.030	4.093	3.570	3.660	54,517	-0.41(-10.07%)
Sep 02, 2022	4.320	4.620	4.040	4.070	25,773	-0.33(-7.50%)
Sep 01, 2022	4.560	4.755	4.340	4.400	41,712	-0.30(-6.38%)
Aug 31, 2022	5.340	5.340	4.590	4.700	21,647	-0.16(-3.29%)
Aug 30, 2022	5.170	5.500	4.850	4.860	17,268	-0.21(-4.14%)
Aug 29, 2022	4.700	5.150	4.700	5.070	40,758	+0.22(+4.54%)
Aug 26, 2022	5.310	5.360	4.756	4.850	58,948	-0.54(-10.02%)
Aug 25, 2022	5.410	5.650	5.300	5.390	30,606	-0.15(-2.71%)
Aug 24, 2022	5.830	5.960	5.515	5.540	42,874	+0.21(+3.94%)
Aug 23, 2022	5.340	5.596	5.300	5.330	23,677	-0.09(-1.66%)
Aug 22, 2022	5.380	5.820	5.290	5.420	48,474	-0.18(-3.21%)
Aug 19, 2022	6.300	6.300	5.510	5.600	78,214	-0.86(-13.31%)
Aug 18, 2022	6.350	6.540	6.190	6.460	11,852	+0.14(+2.22%)
Aug 17, 2022	6.700	6.785	6.320	6.320	17,321	-0.36(-5.39%)
Aug 16, 2022	6.910	6.910	6.540	6.680	19,954	-0.16(-2.34%)
Aug 15, 2022	6.780	7.090	6.720	6.840	40,049	+0.04(+0.59%)
Aug 12, 2022	6.760	6.800	6.402	6.800	33,898	+0.40(+6.25%)
Aug 11, 2022	7.010	7.310	6.130	6.400	115,392	-0.42(-6.16%)
Aug 10, 2022	7.390	7.390	6.630	6.820	97,522	-0.33(-4.62%)
Aug 09, 2022	6.740	7.480	6.460	7.150	159,560	+0.96(+15.51%)
Aug 08, 2022	5.780	6.220	5.780	6.190	56,039	+0.46(+8.03%)
Aug 05, 2022	5.920	6.180	5.620	5.730	66,537	-0.16(-2.72%)
Aug 04, 2022	5.750	5.938	5.750	5.890	23,100	+0.18(+3.15%)
Aug 03, 2022	5.610	5.790	5.600	5.710	26,605	+0.14(+2.51%)
Aug 02, 2022	5.320	5.780	5.320	5.570	55,138	+0.10(+1.83%)
Aug 01, 2022	5.570	5.570	5.215	5.470	57,988	+0.02(+0.37%)
Jul 29, 2022	5.030	5.580	5.030	5.450	65,914	+0.54(+11.00%)
Jul 28, 2022	4.620	4.986	4.460	4.910	51,473	+0.20(+4.25%)
Jul 27, 2022	4.910	5.000	4.600	4.710	59,252	-0.21(-4.27%)
Jul 26, 2022	5.220	5.360	4.920	4.920	57,303	-0.30(-5.75%)
Jul 25, 2022	4.880	5.562	4.810	5.220	114,907	+0.42(+8.75%)
Jul 22, 2022	4.605	4.800	4.592	4.800	37,601	+0.19(+4.12%)
Jul 21, 2022	4.690	4.770	4.474	4.610	38,954	-0.02(-0.43%)
Jul 20, 2022	4.610	4.780	4.500	4.630	164,969	+0.20(+4.51%)
Jul 19, 2022	4.180	4.440	4.130	4.430	55,335	+0.33(+8.05%)
Jul 18, 2022	4.190	4.290	4.021	4.100	95,687	+0.05(+1.23%)
Jul 15, 2022	3.970	4.050	3.770	4.050	92,255	+0.16(+4.11%)
Jul 14, 2022	4.010	4.010	3.799	3.890	57,147	-0.17(-4.19%)
Jul 13, 2022	4.100	4.270	4.030	4.060	94,004	-0.15(-3.56%)
Jul 12, 2022	4.200	4.320	4.030	4.210	95,740	+0.02(+0.48%)
Jul 11, 2022	4.040	4.350	4.040	4.190	101,377	+0.09(+2.20%)
Jul 08, 2022	3.920	4.210	3.900	4.100	104,675	+0.13(+3.27%)
Jul 07, 2022	3.580	4.040	3.580	3.970	87,598	+0.35(+9.67%)
Jul 06, 2022	3.450	3.620	3.437	3.620	36,134	+0.10(+2.84%)
Jul 05, 2022	3.460	3.520	3.280	3.520	52,858	+0.09(+2.62%)
Jul 01, 2022	3.330	3.600	3.330	3.430	82,062	+0.08(+2.39%)
Jun 30, 2022	3.510	3.540	3.236	3.350	122,350	-0.25(-6.94%)
Jun 29, 2022	3.910	3.930	3.590	3.600	66,106	-0.28(-7.22%)
Jun 28, 2022	4.250	4.320	3.700	3.880	185,680	-0.37(-8.71%)
Jun 27, 2022	4.010	4.380	3.930	4.250	414,254	+0.34(+8.70%)
Jun 24, 2022	3.740	4.180	3.460	3.910	310,007	+0.45(+13.01%)
Jun 23, 2022	3.490	3.660	3.380	3.460	271,488	-0.05(-1.42%)
Jun 22, 2022	3.790	3.880	3.310	3.510	206,875	-0.39(-10.00%)
Jun 21, 2022	4.200	4.300	3.850	3.900	206,815	-0.33(-7.80%)
Jun 17, 2022	5.220	6.560	4.230	4.230	943,577	-1.09(-20.49%)
Jun 16, 2022	4.490	7.960	4.480	5.320	1,686,896	+5.06(+1921.28%)
Jun 15, 2022	0.3000	0.3092	0.2585	0.2632	825,449	-0.03(-9.24%)
Jun 14, 2022	0.2999	0.2999	0.2854	0.2900	312,804	+0.00(+0.00%)
Jun 13, 2022	0.3017	0.3060	0.2710	0.2900	879,424	-0.02(-5.94%)
Jun 10, 2022	0.3299	0.3299	0.3021	0.3083	976,390	-0.02(-5.43%)
Jun 09, 2022	0.3200	0.3285	0.3050	0.3260	633,633	+0.01(+1.91%)
Jun 08, 2022	0.3200	0.3380	0.3109	0.3199	494,263	-0.01(-3.62%)
Jun 07, 2022	0.3530	0.3530	0.3122	0.3319	1,504,294	-0.00(-1.28%)
Jun 06, 2022	0.3600	0.3601	0.3300	0.3362	1,045,644	-0.02(-5.08%)
Jun 03, 2022	0.3800	0.3859	0.3500	0.3542	1,060,491	-0.04(-9.43%)
Jun 02, 2022	0.4100	0.4210	0.3850	0.3911	1,275,779	-0.03(-6.86%)