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%)
Jun 01, 2022	0.5000	0.4999	0.4122	0.4199	520,852	-0.04(-8.72%)
May 31, 2022	0.4500	0.5000	0.4480	0.4600	517,650	+0.02(+5.67%)
May 27, 2022	0.4048	0.4760	0.4000	0.4353	202,404	+0.02(+3.64%)
May 26, 2022	0.3900	0.4324	0.3900	0.4200	275,552	+0.02(+5.00%)
May 25, 2022	0.4200	0.4247	0.3912	0.4000	285,597	-0.00(-0.02%)
May 24, 2022	0.4420	0.4420	0.3900	0.4001	144,953	-0.01(-2.65%)
May 23, 2022	0.4500	0.4777	0.4050	0.4110	313,159	-0.04(-9.69%)
May 20, 2022	0.4999	0.4999	0.4394	0.4551	172,725	-0.00(-1.04%)
May 19, 2022	0.4500	0.4751	0.4500	0.4599	124,128	-0.01(-1.65%)
May 18, 2022	0.4800	0.5100	0.4500	0.4676	205,987	-0.03(-6.48%)
May 17, 2022	0.5142	0.5144	0.4825	0.5000	157,495	+0.02(+3.73%)
May 16, 2022	0.4900	0.5382	0.4800	0.4820	202,068	-0.02(-3.58%)
May 13, 2022	0.4800	0.5383	0.4599	0.4999	809,295	+0.06(+13.61%)
May 12, 2022	0.3901	0.4439	0.3701	0.4400	267,765	+0.05(+14.02%)
May 11, 2022	0.3700	0.4080	0.3700	0.3859	324,153	+0.01(+3.15%)
May 10, 2022	0.4549	0.4549	0.3400	0.3741	1,594,573	-0.05(-10.99%)
May 09, 2022	0.4500	0.4692	0.4200	0.4203	434,241	-0.04(-7.85%)
May 06, 2022	0.5000	0.5169	0.4399	0.4561	682,647	-0.06(-11.93%)
May 05, 2022	0.5500	0.5600	0.4895	0.5179	562,459	+0.02(+3.58%)
May 04, 2022	0.5459	0.5499	0.5000	0.5000	633,516	-0.02(-3.85%)
May 03, 2022	0.5400	0.5598	0.5045	0.5200	331,524	-0.00(-0.80%)
May 02, 2022	0.5211	0.5499	0.5100	0.5242	244,265	-0.01(-2.35%)
Apr 29, 2022	0.5648	0.5727	0.5342	0.5368	212,320	-0.02(-4.26%)
Apr 28, 2022	0.5900	0.5900	0.5600	0.5607	217,497	-0.01(-1.63%)
Apr 27, 2022	0.5900	0.5900	0.5628	0.5700	143,849	-0.02(-3.68%)
Apr 26, 2022	0.5900	0.5918	0.5705	0.5918	139,470	+0.00(+0.36%)
Apr 25, 2022	0.6000	0.6000	0.5798	0.5897	184,731	+0.01(+1.31%)
Apr 22, 2022	0.5610	0.5918	0.5601	0.5821	172,891	+0.00(+0.36%)
Apr 21, 2022	0.6215	0.6444	0.5615	0.5800	439,925	-0.02(-3.33%)
Apr 20, 2022	0.5700	0.6000	0.5501	0.6000	663,803	+0.06(+11.11%)
Apr 19, 2022	0.5499	0.5680	0.5335	0.5400	248,540	+0.00(+0.04%)
Apr 18, 2022	0.5429	0.5489	0.5243	0.5398	389,340	+0.00(+0.78%)
Apr 14, 2022	0.5578	0.5670	0.5280	0.5356	376,232	-0.02(-3.13%)
Apr 13, 2022	0.5248	0.5671	0.5200	0.5529	809,782	+0.03(+5.78%)
Apr 12, 2022	0.5400	0.5459	0.5073	0.5227	822,255	-0.02(-3.26%)
Apr 11, 2022	0.5600	0.5600	0.5400	0.5403	415,314	-0.03(-4.84%)
Apr 08, 2022	0.5700	0.5789	0.5505	0.5678	239,494	+0.01(+1.39%)
Apr 07, 2022	0.5933	0.5933	0.5401	0.5600	533,792	-0.03(-5.08%)
Apr 06, 2022	0.6091	0.6099	0.5750	0.5900	371,334	-0.02(-3.45%)
Apr 05, 2022	0.6500	0.6500	0.6001	0.6111	510,828	-0.04(-5.97%)
Apr 04, 2022	0.6395	0.6532	0.6078	0.6499	809,020	+0.03(+4.81%)
Apr 01, 2022	0.6300	0.6300	0.6201	0.6201	448,098	-0.01(-1.67%)
Mar 31, 2022	0.6500	0.6500	0.6204	0.6306	403,216	+0.00(+0.11%)
Mar 30, 2022	0.6200	0.6370	0.6102	0.6299	695,176	+0.01(+1.51%)
Mar 29, 2022	0.6300	0.6559	0.6100	0.6205	1,559,164	-0.04(-5.63%)
Mar 28, 2022	0.6799	0.6900	0.6230	0.6575	1,068,308	-0.01(-1.91%)
Mar 25, 2022	0.7100	0.7120	0.6630	0.6703	766,335	-0.04(-5.59%)
Mar 24, 2022	0.7200	0.7241	0.6505	0.7100	1,012,850	-0.02(-2.74%)
Mar 23, 2022	0.7400	0.7698	0.7104	0.7300	490,584	-0.01(-1.35%)
Mar 22, 2022	0.7400	0.7796	0.7307	0.7400	452,427	-0.02(-2.62%)
Mar 21, 2022	0.7769	0.7769	0.7240	0.7599	478,033	+0.03(+4.07%)
Mar 18, 2022	0.7500	0.8000	0.7302	0.7302	1,290,600	-0.04(-5.17%)
Mar 17, 2022	0.7800	0.7910	0.7300	0.7700	673,882	-0.01(-1.28%)
Mar 16, 2022	0.7500	0.7850	0.6913	0.7800	802,714	+0.03(+4.00%)
Mar 15, 2022	0.8400	0.8656	0.7400	0.7500	1,364,564	-0.09(-11.24%)
Mar 14, 2022	0.8400	0.8711	0.8000	0.8450	577,557	+0.02(+2.76%)
Mar 11, 2022	0.8898	0.8898	0.8000	0.8223	623,101	-0.04(-4.16%)
Mar 10, 2022	0.8500	0.8770	0.8300	0.8580	120,188	-0.01(-1.38%)
Mar 09, 2022	0.8650	0.9400	0.8590	0.8700	361,680	+0.01(+1.40%)
Mar 08, 2022	0.7959	0.9000	0.7906	0.8580	329,486	+0.07(+9.49%)
Mar 07, 2022	0.8308	0.8349	0.7836	0.7836	289,213	-0.07(-7.80%)
Mar 04, 2022	0.8851	0.8898	0.8201	0.8499	158,528	-0.03(-3.40%)
Mar 03, 2022	0.9299	0.9299	0.8685	0.8798	126,589	-0.03(-2.87%)
Mar 02, 2022	0.9347	0.9347	0.8600	0.9058	172,474	-0.02(-2.09%)
Mar 01, 2022	0.9299	0.9500	0.9201	0.9251	104,491	-0.00(-0.52%)
Feb 28, 2022	0.9400	0.9499	0.9050	0.9299	185,200	-0.01(-1.23%)
Feb 25, 2022	0.9200	0.9600	0.9307	0.9415	368,718	+0.02(+1.78%)
Feb 24, 2022	0.8402	0.9268	0.7704	0.9250	424,686	+0.04(+3.94%)
Feb 23, 2022	0.8499	0.9199	0.8330	0.8899	291,098	+0.03(+3.46%)
Feb 22, 2022	0.8800	0.9166	0.8308	0.8601	336,548	-0.02(-2.15%)
Feb 18, 2022				0.8790	0	-0.02(-2.13%)
Feb 17, 2022	0.9400	0.9400	0.8900	0.8981	124,120	-0.04(-4.45%)
Feb 16, 2022	0.9477	0.9477	0.8901	0.9399	217,201	+0.04(+4.13%)
Feb 15, 2022	0.8800	0.9417	0.8723	0.9026	329,114	+0.03(+3.38%)
Feb 14, 2022	0.9499	0.9800	0.8704	0.8731	391,321	-0.07(-7.12%)
Feb 11, 2022	0.9600	1.030	0.8900	0.9400	543,211	-0.03(-3.10%)
Feb 10, 2022	0.9000	0.9896	0.9001	0.9701	563,497	+0.06(+6.64%)
Feb 09, 2022	0.8755	0.9129	0.8565	0.9097	358,320	+0.05(+6.26%)
Feb 08, 2022	0.8400	0.8820	0.8301	0.8561	211,133	+0.01(+1.73%)
Feb 07, 2022	0.8500	0.8500	0.8301	0.8415	205,112	+0.01(+0.78%)
Feb 04, 2022	0.8478	0.8478	0.8300	0.8350	146,101	-0.01(-1.74%)
Feb 03, 2022	0.9000		0.8346	0.8498	834,446	-0.06(-6.61%)
Feb 02, 2022	0.9100	0.9297	0.8301	0.9099	1,529,896	+0.07(+7.73%)