NYSE American - Nasdaq Real Time Price USD

Power REIT (PW)

Compare
1.2000
0.0000
(0.00%)
At close: January 17 at 4:00:00 PM EST
1.2700
+0.07
+(5.83%)
After hours: January 17 at 6:12:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.22001.24001.19001.20001.200020,900
Jan 16, 20251.19001.21001.16001.20001.200036,300
Jan 15, 20251.20001.25001.15001.19001.190074,900
Jan 14, 20251.23001.29001.12001.19001.190076,300
Jan 13, 20251.33001.33001.11001.22001.220058,800
Jan 10, 20251.30001.35001.26001.33001.330023,600
Jan 8, 20251.50001.50001.28001.30001.3000125,100
Jan 7, 20251.51001.61001.44001.49001.4900276,000
Jan 6, 20251.38001.53001.31001.51001.5100216,500
Jan 3, 20251.30001.33001.26001.30001.300034,800
Jan 2, 20251.31001.33001.26001.29001.290043,100
Dec 31, 20241.24001.38001.21001.33001.3300155,500
Dec 30, 20241.29001.32001.21001.26001.260075,400
Dec 27, 20241.38001.40001.29001.33001.3300145,700
Dec 26, 20241.28001.38001.28001.38001.3800273,900
Dec 24, 20241.26001.35001.21001.26001.2600151,900
Dec 23, 20241.12001.28001.12001.24001.2400168,200
Dec 20, 20241.11001.13001.08001.11001.1100111,500
Dec 19, 20241.12001.21001.09001.11001.1100121,200
Dec 18, 20241.13001.19001.08001.09001.090075,200
Dec 17, 20241.24001.30001.08001.13001.1300164,300
Dec 16, 20241.25001.33001.24001.25001.2500120,700
Dec 13, 20241.29001.35001.18001.24001.2400176,800
Dec 12, 20241.32001.36001.15001.33001.3300547,100
Dec 11, 20241.51001.53001.35001.37001.3700502,000
Dec 10, 20241.64001.73001.51001.59001.5900442,500
Dec 9, 20241.97002.14001.66001.69001.6900902,600
Dec 6, 20242.22002.28001.80001.90001.90001,058,500
Dec 5, 20242.18002.59001.98002.27002.27001,825,000
Dec 4, 20241.48002.28001.45002.20002.20007,222,800
Dec 3, 20241.53001.53001.37001.45001.4500246,000
Dec 2, 20241.27001.52001.27001.52001.5200680,700
Nov 29, 20241.20001.29001.15001.21001.210060,600
Nov 27, 20241.19001.24001.12001.14001.140033,500
Nov 26, 20241.08001.32001.07001.17001.1700403,300
Nov 25, 20241.05001.12001.01001.07001.070035,800
Nov 22, 20241.07001.09001.03001.05001.050026,600
Nov 21, 20241.03001.09001.03001.07001.070044,600
Nov 20, 20241.10001.12001.01001.03001.030021,700
Nov 19, 20241.07001.13001.05001.10001.100050,600
Nov 18, 20241.03001.10001.00001.05001.050018,200
Nov 15, 20241.03001.09001.00001.03001.030029,400
Nov 14, 20241.03001.10001.01001.03001.030027,900
Nov 13, 20241.06001.10001.05001.06001.060022,800
Nov 12, 20241.10001.10001.05001.06001.060022,600
Nov 11, 20241.14001.14001.05001.10001.100042,800
Nov 8, 20241.17001.22001.11001.11001.110020,800
Nov 7, 20241.24001.27001.17001.17001.170024,500
Nov 6, 20241.25001.31001.18001.18001.180078,000
Nov 5, 20241.12001.31001.10001.25001.2500136,300
Nov 4, 20241.06001.13001.05001.10001.100021,700
Nov 1, 20241.11001.15001.05001.08001.080067,500
Oct 31, 20241.15001.15001.07001.10001.100019,200
Oct 30, 20241.15001.20001.09001.10001.100040,300
Oct 29, 20241.18001.18001.14001.14001.140025,400
Oct 28, 20241.16001.20001.11001.14001.140039,000
Oct 25, 20241.09001.13001.09001.11001.110056,800
Oct 24, 20241.15001.20001.00001.09001.0900171,300
Oct 23, 20241.14001.26001.13001.20001.2000236,200
Oct 22, 20241.20001.20001.07001.15001.1500111,800
Oct 21, 20241.23001.35001.17001.23001.230091,300
Oct 18, 20241.17001.24001.16001.23001.230084,500
Oct 17, 20241.10001.21001.07001.13001.1300127,400
Oct 16, 20241.19001.21001.08001.14001.1400216,200
Oct 15, 20241.30001.30001.19001.21001.2100303,000
Oct 14, 20241.35001.44001.25001.31001.3100447,800
Oct 11, 20241.51001.65001.20001.38001.380011,161,700
Oct 10, 20241.14001.31001.14001.20001.2000177,100
Oct 9, 20241.20001.22001.10001.15001.1500168,100
Oct 8, 20241.49001.53001.27001.29001.2900383,800
Oct 7, 20241.37001.60001.23001.48001.48001,094,200
Oct 4, 20242.11002.75001.31001.45001.450013,492,300
Oct 3, 20241.02001.81000.90001.80001.80009,720,100
Oct 2, 20240.79001.07000.78000.90000.9000165,200
Oct 1, 20240.75000.82000.71000.81000.810025,200
Sep 30, 20240.78000.78000.71000.75000.750036,100
Sep 27, 20240.70000.78000.70000.75000.750050,900
Sep 26, 20240.78000.79000.68000.70000.700040,800
Sep 25, 20240.79000.79000.63000.78000.780051,100
Sep 24, 20240.93000.96000.70000.75000.7500134,800
Sep 23, 20241.02001.04000.96000.96000.960022,000
Sep 20, 20241.04001.10001.02001.06001.060011,600
Sep 19, 20241.08001.10001.02001.03001.030016,700
Sep 18, 20241.09001.14000.90001.10001.100033,800
Sep 17, 20241.06001.14001.05001.09001.090024,100
Sep 16, 20241.09001.16001.04001.07001.070018,700
Sep 13, 20241.11001.20001.08001.08001.080012,200
Sep 12, 20241.15001.17001.11001.11001.110011,600
Sep 11, 20241.15001.18001.09001.12001.120015,000
Sep 10, 20241.06001.17001.05001.15001.150027,600
Sep 9, 20241.14001.16001.07001.08001.080055,700
Sep 6, 20241.20001.22001.04001.17001.170052,800
Sep 5, 20241.17001.33001.07001.10001.1000137,600
Sep 4, 20241.17001.33001.12001.21001.210052,200
Sep 3, 20241.27001.27001.19001.25001.250022,100
Aug 30, 20241.30001.33001.23001.25001.250048,800
Aug 29, 20241.38001.38001.30001.34001.340030,400
Aug 28, 20241.44001.49001.35001.37001.370039,500
Aug 27, 20241.46001.59001.45001.51001.510022,200
Aug 26, 20241.58001.69001.43001.51001.510066,700
Aug 23, 20241.53001.63001.51001.59001.5900193,600
Aug 22, 20241.47001.54001.46001.52001.520036,600
Aug 21, 20241.43001.51001.41001.47001.470086,200
Aug 20, 20241.53001.55001.39001.41001.410041,100
Aug 19, 20241.64001.64001.45001.45001.450069,300
Aug 16, 20241.78001.78001.60001.63001.630090,700
Aug 15, 20241.60001.93001.51001.77001.7700163,700
Aug 14, 20241.37001.69001.36001.59001.5900138,600
Aug 13, 20241.45001.50001.37001.41001.4100113,700
Aug 12, 20241.49001.58001.30001.49001.4900291,100
Aug 9, 20241.93002.04001.42001.45001.4500497,800
Aug 8, 20242.30002.48002.05002.13002.1300609,300
Aug 7, 20241.73002.70001.62002.52002.52005,573,200
Aug 6, 20241.34001.85001.31001.72001.72002,022,100
Aug 5, 20241.03001.89000.96001.44001.440016,737,800
Aug 2, 20241.22001.26000.97001.00001.000076,100
Aug 1, 20241.22001.29001.22001.26001.260012,300
Jul 31, 20241.26001.30001.22001.25001.250026,300
Jul 30, 20241.29001.39001.20001.30001.300047,000
Jul 29, 20241.25001.31001.20001.26001.260016,100
Jul 26, 20241.15001.27001.15001.24001.240034,900
Jul 25, 20241.25001.26001.15001.16001.160040,300
Jul 24, 20241.22001.36001.20001.22001.2200117,800
Jul 23, 20241.16001.90000.90001.32001.32002,386,600
Jul 22, 20241.23001.40001.10001.10001.1000115,100
Jul 19, 20240.96001.29000.94001.22001.2200307,200
Jul 18, 20240.94000.94000.85000.85000.85007,800
Jul 17, 20240.91000.96000.91000.92000.920014,200
Jul 16, 20240.93000.93000.80000.87000.870010,000
Jul 15, 20240.86000.90000.86000.90000.90009,200
Jul 12, 20240.89000.92000.85000.87000.870020,400
Jul 11, 20240.80000.92000.78000.82000.820010,100
Jul 10, 20240.85000.86000.76000.78000.780025,100
Jul 9, 20240.89000.90000.82000.86000.86005,900
Jul 8, 20240.87000.92000.82000.89000.890010,600
Jul 5, 20240.89000.91000.82000.86000.860050,000
Jul 3, 20241.01001.01000.84000.89000.890023,900
Jul 2, 20240.85001.08000.85000.98000.980030,900
Jul 1, 20240.86000.97000.86000.90000.900020,600
Jun 28, 20240.85000.90000.83000.90000.90006,500
Jun 27, 20240.81000.92000.68000.85000.850022,100
Jun 26, 20240.77000.94000.77000.87000.870023,000
Jun 25, 20240.87000.96000.82000.94000.940031,200
Jun 24, 20240.74000.99000.74000.93000.9300169,400
Jun 21, 20240.76000.96000.71000.71000.710088,300
Jun 20, 20240.82000.84000.75000.84000.840029,000
Jun 18, 20240.63000.86000.63000.80000.800057,100
Jun 17, 20240.69000.70000.60000.65000.650067,300
Jun 14, 20240.72000.78000.70000.71000.710022,800
Jun 13, 20240.82000.87000.71000.76000.760032,400
Jun 12, 20240.86000.89000.84000.86000.860012,400
Jun 11, 20240.93000.98000.85000.85000.850010,000
Jun 10, 20240.86000.91000.82000.90000.900017,000
Jun 7, 20240.94000.94000.80000.87000.870046,900
Jun 6, 20240.95000.97000.87000.97000.970057,500
Jun 5, 20240.97001.06000.90000.93000.930093,700
Jun 4, 20240.85001.18000.85001.12001.1200457,400
Jun 3, 20240.72001.18000.71001.00001.00007,755,700
May 31, 20240.64000.72000.60000.72000.720051,300
May 30, 20240.63000.66000.63000.66000.660018,200
May 29, 20240.69000.69000.60000.60000.600014,900
May 28, 20240.64000.70000.64000.69000.690011,400
May 24, 20240.70000.71000.66000.67000.670014,400
May 23, 20240.68000.70000.66000.70000.700014,100
May 22, 20240.68000.72000.68000.70000.70009,500
May 21, 20240.68000.68000.64000.68000.680015,600
May 20, 20240.67000.69000.64000.69000.690025,400
May 17, 20240.72000.72000.64000.65000.650063,700
May 16, 20240.67000.73000.64000.70000.7000202,100
May 15, 20240.53000.62000.51000.62000.6200217,200
May 14, 20240.55000.57000.50000.54000.5400103,000
May 13, 20240.66000.66000.56000.56000.5600224,700
May 10, 20240.44000.81000.43000.69000.69005,853,900
May 9, 20240.43000.45000.43000.44000.440011,100
May 8, 20240.45000.47000.40000.42000.420063,900
May 7, 20240.52000.52000.42000.43000.430047,000
May 6, 20240.47000.49000.47000.48000.480014,900
May 3, 20240.48000.50000.44000.47000.470025,000
May 2, 20240.49000.50000.47000.50000.500037,300
May 1, 20240.53000.54000.42000.50000.500077,500
Apr 30, 20240.41000.49000.41000.45000.450048,700
Apr 29, 20240.43000.45000.41000.42000.420041,500
Apr 26, 20240.50000.50000.40000.44000.4400145,700
Apr 25, 20240.48000.53000.48000.50000.50008,300
Apr 24, 20240.50000.52000.48000.52000.520017,900
Apr 23, 20240.50000.52000.50000.50000.500015,500
Apr 22, 20240.51000.53000.50000.52000.520010,100
Apr 19, 20240.51000.51000.51000.51000.51001,500
Apr 18, 20240.51000.52000.51000.51000.51006,600
Apr 17, 20240.52000.52000.51000.51000.51004,700
Apr 16, 20240.52000.52000.51000.51000.51005,700
Apr 15, 20240.54000.56000.52000.52000.52006,200
Apr 12, 20240.52000.58000.52000.55000.55007,500
Apr 11, 20240.58000.58000.51000.53000.53005,500
Apr 10, 20240.56000.57000.52000.53000.53006,500
Apr 9, 20240.55000.56000.51000.52000.52008,200
Apr 8, 20240.50000.55000.50000.52000.520018,000
Apr 5, 20240.57000.59000.54000.56000.560025,100
Apr 4, 20240.65000.65000.52000.52000.520079,600
Apr 3, 20240.61000.61000.58000.58000.580015,900
Apr 2, 20240.69000.69000.57000.58000.5800106,400
Apr 1, 20240.75000.79000.62000.62000.620032,500
Mar 28, 20240.77000.82000.75000.76000.760034,500
Mar 27, 20240.79000.82000.77000.78000.780056,900
Mar 26, 20240.80000.80000.74000.79000.790052,300
Mar 25, 20240.63000.84000.63000.79000.7900135,800
Mar 22, 20240.60000.67000.57000.67000.670046,400
Mar 21, 20240.56000.59000.56000.58000.58007,300
Mar 20, 20240.60000.60000.56000.56000.560012,000
Mar 19, 20240.57000.62000.57000.61000.61006,300
Mar 18, 20240.63000.65000.55000.56000.560019,600
Mar 15, 20240.57000.61000.56000.60000.60006,800
Mar 14, 20240.60000.65000.59000.60000.60005,500
Mar 13, 20240.65000.65000.61000.61000.61005,100
Mar 12, 20240.61000.65000.61000.62000.62005,000
Mar 11, 20240.62000.63000.61000.62000.62007,600
Mar 8, 20240.60000.64000.60000.62000.62003,900
Mar 7, 20240.64000.64000.61000.61000.610010,200
Mar 6, 20240.58000.61000.58000.61000.61004,300
Mar 5, 20240.54000.61000.54000.59000.590013,800
Mar 4, 20240.58000.64000.55000.61000.610023,700
Mar 1, 20240.64000.66000.59000.61000.610040,300
Feb 29, 20240.63000.65000.63000.65000.65008,600
Feb 28, 20240.68000.68000.60000.63000.6300105,600
Feb 27, 20240.63000.66000.63000.66000.66003,300
Feb 26, 20240.62000.70000.62000.63000.63003,900
Feb 23, 20240.62000.67000.62000.62000.62003,800
Feb 22, 20240.66000.66000.62000.62000.62008,300
Feb 21, 20240.61000.66000.61000.65000.65006,900
Feb 20, 20240.65000.65000.60000.64000.640011,600
Feb 16, 20240.63000.65000.63000.63000.63007,900
Feb 15, 20240.65000.65000.63000.65000.650019,500
Feb 14, 20240.62000.64000.60000.64000.640010,700
Feb 13, 20240.65000.65000.60000.61000.610012,700
Feb 12, 20240.62000.64000.60000.62000.62007,300
Feb 9, 20240.60000.61000.58000.60000.60005,100
Feb 8, 20240.57000.61000.57000.61000.610025,900
Feb 7, 20240.61000.61000.58000.58000.58002,300
Feb 6, 20240.57000.59000.57000.59000.59006,500
Feb 5, 20240.57000.61000.57000.57000.57008,500
Feb 2, 20240.60000.60000.56000.58000.58005,300
Feb 1, 20240.57000.61000.56000.58000.58005,700
Jan 31, 20240.63000.63000.57000.58000.58005,900
Jan 30, 20240.61000.61000.59000.61000.61004,500
Jan 29, 20240.63000.63000.59000.61000.61005,400
Jan 26, 20240.61000.63000.61000.62000.620011,100
Jan 25, 20240.57000.63000.57000.63000.63008,200
Jan 24, 20240.56000.60000.56000.60000.600011,500
Jan 23, 20240.57000.57000.55000.56000.560010,100
Jan 22, 20240.57000.57000.55000.57000.57008,900
Jan 19, 20240.55000.57000.54000.55000.55006,300
Jan 18, 20240.54000.56000.54000.56000.560022,400

Related Tickers

EPR-PC EPR Properties
21.50
-0.28%
 
DLR-PL Digital Realty Trust, Inc.
21.32
+0.09%
 
PCH PotlatchDeltic Corporation
42.32
+1.17%
 
SELF Global Self Storage, Inc.
5.22
+2.15%
 
NLCP NewLake Capital Partners, Inc.
16.18
-0.06%
 
FPI Farmland Partners Inc.
11.71
-0.93%
 
RYN Rayonier Inc.
26.52
+1.34%
 
UNIT Uniti Group Inc.
5.98
+2.22%
 
SBAC SBA Communications Corporation
203.61
-0.28%
 
GLPI Gaming and Leisure Properties, Inc.
48.05
+0.13%