U.S. Diversified Real Estate (PPTY) Historical Stock Data
33.29 ↓0.18 (-0.54%)
As of August 29, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, PPTY is up 0.06% a day on average. There have been 19 days where U.S. Diversified Real Estate closed green and 11 days where PPTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 33.48 | 33.29 | ↓$0.19 (-0.57%) | 33.13 | 33.48 | 7.71K |
| 2024-09-05 | 33.76 | 33.47 | ↓$0.29 (-0.86%) | 33.44 | 33.79 | 8.17K |
| 2024-09-04 | 33.66 | 33.53 | ↓$0.13 (-0.39%) | 33.37 | 33.82 | 6.97K |
| 2024-09-03 | 33.43 | 33.51 | ↑$0.08 (0.24%) | 33.43 | 33.63 | 23.60K |
| 2024-08-30 | 33.46 | 33.64 | ↑$0.18 (0.54%) | 33.35 | 33.74 | 5.08K |
| 2024-08-29 | 33.32 | 33.34 | ↑$0.02 (0.07%) | 33.32 | 33.42 | 7.35K |
| 2024-08-28 | 33.30 | 33.39 | ↑$0.09 (0.26%) | 33.24 | 33.41 | 3.49K |
| 2024-08-27 | 33.17 | 33.41 | ↑$0.24 (0.73%) | 33.17 | 33.45 | 7.62K |
| 2024-08-26 | 33.55 | 33.31 | ↓$0.24 (-0.71%) | 33.31 | 33.58 | 12.85K |
| 2024-08-23 | 32.94 | 33.36 | ↑$0.42 (1.28%) | 32.94 | 33.36 | 11.83K |
| 2024-08-21 | 32.46 | 32.72 | ↑$0.26 (0.79%) | 32.46 | 32.72 | 3.89K |
| 2024-08-20 | 32.48 | 32.50 | ↑$0.02 (0.08%) | 32.45 | 32.55 | 2.41K |
| 2024-08-19 | 32.34 | 32.55 | ↑$0.21 (0.66%) | 32.34 | 32.57 | 4.30K |
| 2024-08-16 | 32.35 | 32.30 | ↓$0.05 (-0.17%) | 32.22 | 32.35 | 4.97K |
| 2024-08-15 | 32.49 | 32.41 | ↓$0.08 (-0.25%) | 32.41 | 32.58 | 4.36K |
| 2024-08-14 | 32.23 | 32.26 | ↑$0.03 (0.09%) | 32.23 | 32.38 | 4.31K |
| 2024-08-13 | 32.08 | 32.18 | ↑$0.10 (0.31%) | 31.99 | 32.25 | 7.92K |
| 2024-08-12 | 32.12 | 31.85 | ↓$0.27 (-0.84%) | 31.75 | 32.12 | 8.67K |
| 2024-08-09 | 32.04 | 32.19 | ↑$0.15 (0.48%) | 32.04 | 32.23 | 9.37K |
| 2024-08-08 | 31.85 | 32.04 | ↑$0.19 (0.59%) | 31.85 | 32.14 | 9.76K |
| 2024-08-07 | 32.22 | 31.71 | ↓$0.51 (-1.58%) | 31.71 | 32.22 | 7.77K |
| 2024-08-06 | 31.28 | 31.96 | ↑$0.68 (2.18%) | 31.28 | 32.24 | 4.98K |
| 2024-08-05 | 31.50 | 31.25 | ↓$0.25 (-0.80%) | 31.24 | 31.79 | 6.90K |
| 2024-08-02 | 32.12 | 32.14 | ↑$0.02 (0.06%) | 31.96 | 32.14 | 3.20K |
| 2024-08-01 | 32.30 | 32.31 | ↑$0.01 (0.03%) | 32.10 | 32.31 | 3.34K |
| 2024-07-31 | 32.42 | 32.19 | ↓$0.23 (-0.72%) | 32.19 | 32.58 | 3.66K |
| 2024-07-30 | 32.37 | 32.39 | ↑$0.02 (0.05%) | 32.16 | 32.39 | 8.74K |
| 2024-07-29 | 32.07 | 32.19 | ↑$0.12 (0.37%) | 32.07 | 32.23 | 12.17K |
| 2024-07-26 | 31.75 | 32.06 | ↑$0.31 (0.99%) | 31.73 | 32.08 | 6.09K |
| 2024-07-25 | 31.85 | 31.51 | ↓$0.34 (-1.06%) | 31.44 | 31.85 | 7.25K |
Create an account or log in to view more rows.
$PPTY get over the hump
$PPTY the trend is your friend
until the end.
$PPTY Hedgies
we aren't going anywhere!
$PPTY Monday I'm out Apes
going to enjoy these gains
$PPTY i like the stock
$PPTY we want higher!!!
$PPTY i hate money so im buying
$PPTY just hold no panic
$PPTY upupup!
$PPTY push baby push!