Patriot Transportation Holding Inc (PATI) Historical Stock Data
16.26 ↑0.00 (0.00%)
As of December 21, 2023, 3:53pm EST.
Historical Data
In the past 30 trading days, PATI is up 0.08% a day on average. There have been 20 days where Patriot Transportation Holding Inc closed green and 10 days where PATI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 16.25 | 16.26 | ↑$0.01 (0.06%) | 16.25 | 16.26 | 19.38K |
| 2023-12-20 | 16.20 | 16.25 | ↑$0.05 (0.28%) | 16.20 | 16.26 | 27.51K |
| 2023-12-19 | 16.18 | 16.19 | ↑$0.01 (0.06%) | 16.15 | 16.19 | 21.39K |
| 2023-12-18 | 16.16 | 16.15 | ↓$0.01 (-0.06%) | 16.15 | 16.19 | 19.28K |
| 2023-12-15 | 16.15 | 16.18 | ↑$0.03 (0.19%) | 16.15 | 16.20 | 15.95K |
| 2023-12-14 | 16.12 | 16.16 | ↑$0.04 (0.25%) | 16.12 | 16.16 | 43.26K |
| 2023-12-13 | 16.13 | 16.14 | ↑$0.01 (0.06%) | 16.13 | 16.15 | 5.41K |
| 2023-12-12 | 16.10 | 16.13 | ↑$0.03 (0.19%) | 16.10 | 16.14 | 15.33K |
| 2023-12-11 | 16.05 | 16.09 | ↑$0.04 (0.25%) | 16.05 | 16.10 | 2.39K |
| 2023-12-08 | 16.04 | 16.08 | ↑$0.04 (0.25%) | 16.01 | 16.08 | 10.42K |
| 2023-12-07 | 16.00 | 16.02 | ↑$0.02 (0.13%) | 15.99 | 16.07 | 4.16K |
| 2023-12-06 | 16.00 | 15.98 | ↓$0.02 (-0.13%) | 15.97 | 16.06 | 20.48K |
| 2023-12-05 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 15.98 | 16.02 | 18.52K |
| 2023-12-04 | 15.75 | 16.00 | ↑$0.25 (1.59%) | 15.75 | 16.00 | 69.11K |
| 2023-12-01 | 15.76 | 15.75 | ↓$0.01 (-0.06%) | 15.72 | 15.77 | 5.33K |
| 2023-11-30 | 15.73 | 15.73 | ↓$0.00 (0.00%) | 15.72 | 15.79 | 17.84K |
| 2023-11-29 | 15.77 | 15.72 | ↓$0.04 (-0.29%) | 15.72 | 15.81 | 12.40K |
| 2023-11-28 | 15.78 | 15.77 | ↓$0.01 (-0.06%) | 15.72 | 15.81 | 12.96K |
| 2023-11-27 | 15.69 | 15.77 | ↑$0.08 (0.51%) | 15.69 | 15.77 | 9.34K |
| 2023-11-24 | 15.68 | 15.71 | ↑$0.03 (0.16%) | 15.68 | 15.72 | 2.96K |
| 2023-11-22 | 15.69 | 15.70 | ↑$0.01 (0.06%) | 15.69 | 15.70 | 5.47K |
| 2023-11-21 | 15.70 | 15.72 | ↑$0.02 (0.10%) | 15.69 | 15.72 | 9.49K |
| 2023-11-20 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.79 | 3.33K |
| 2023-11-17 | 15.68 | 15.77 | ↑$0.09 (0.57%) | 15.68 | 15.79 | 2.81K |
| 2023-11-16 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.69 | 15.70 | 3.42K |
| 2023-11-15 | 15.72 | 15.71 | ↓$0.01 (-0.06%) | 15.70 | 15.76 | 18.78K |
| 2023-11-14 | 15.76 | 15.70 | ↓$0.06 (-0.38%) | 15.70 | 15.77 | 2.08K |
| 2023-11-13 | 15.67 | 15.68 | ↑$0.01 (0.06%) | 15.67 | 15.73 | 11.11K |
| 2023-11-10 | 15.79 | 15.69 | ↓$0.10 (-0.63%) | 15.66 | 15.79 | 24.12K |
| 2023-11-09 | 15.76 | 15.66 | ↓$0.10 (-0.63%) | 15.65 | 15.76 | 22.69K |
Create an account or log in to view more rows.
$PATI what’s next bulls
$PATI This is just getting warmed up.
$PATI bear trap
$PATI Wish I shorted
$PATI NOT SELLING.
$PATI Wish I shorted
$PATI I still don’t wanna buy it
$PATI is being added
$PATI this stock has me so excited i cant sleep!!
$PATI who loaded up??