New Zealand markets closed

Postal Realty Trust, Inc. (PSTL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.33-0.05 (-0.35%)
At close: 04:00PM EDT
14.46 +0.13 (+0.91%)
After hours: 05:24PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414.4114.4814.2414.3314.3391,000
18 Jul 202414.5014.7314.3714.3814.3881,000
17 Jul 202414.3914.6614.3514.5914.59140,100
16 Jul 202414.2614.4014.1914.3914.39120,000
15 Jul 202414.1714.2313.9314.2014.20139,700
12 Jul 202414.1114.1914.0414.1014.1098,000
11 Jul 202413.9014.0913.9014.0414.04138,000
10 Jul 202413.5913.7513.5213.7413.7494,500
09 Jul 202413.6113.6113.4813.5213.5282,100
08 Jul 202413.4913.7113.4913.5813.58170,800
05 Jul 202413.2813.5113.2813.4913.49179,500
03 Jul 202413.2413.3613.2313.3113.3155,100
02 Jul 202413.1213.2713.1213.2413.2476,900
01 Jul 202413.3413.3413.0613.1513.15183,500
28 Jun 202413.2813.3313.1713.3313.33511,600
27 Jun 202413.1613.1913.0413.1713.1765,300
26 Jun 202413.0813.1313.0013.1113.11127,500
25 Jun 202413.1113.1213.0013.1013.10131,000
24 Jun 202413.2313.2513.1113.1413.1480,600
21 Jun 202413.1313.1913.1013.1613.16177,400
20 Jun 202413.2513.2613.0713.0713.0783,700
18 Jun 202413.2213.3113.1813.2513.2588,300
17 Jun 202413.3913.3913.1113.2513.2569,400
14 Jun 202413.3013.3413.1413.1913.1976,200
13 Jun 202413.1013.3713.0613.3413.34139,700
12 Jun 202413.3113.3713.0513.0713.07118,200
11 Jun 202413.1913.2413.0913.1413.14114,500
10 Jun 202413.2813.3013.1913.2313.2374,800
07 Jun 202413.2813.3913.2213.3113.31116,400
06 Jun 202413.4813.4913.3013.3313.3375,900
05 Jun 202413.5513.6013.2913.4813.4894,300
04 Jun 202413.4013.5413.2613.4813.48126,600
03 Jun 202413.5013.5013.2613.4413.44182,100
31 May 202413.4213.4513.3213.3813.3899,000
30 May 202413.2313.3913.2313.3013.30131,600
29 May 202413.2113.3313.1613.1813.18151,100
28 May 202413.3413.4113.2213.2413.2497,000
24 May 202413.3713.3713.2613.3413.3487,000
23 May 202413.2713.3813.2513.3013.30123,100
22 May 202413.5713.5713.3113.3113.3196,100
21 May 202413.6313.6813.5513.5813.58118,400
20 May 202413.6913.8113.6813.6913.69144,000
17 May 202413.8213.8213.6813.7313.73133,900
16 May 202413.7113.8213.7113.7913.7969,300
15 May 202413.8113.8113.7113.7313.7359,600
14 May 202413.7313.7913.6213.6913.6968,200
13 May 202413.7913.7913.6213.6713.6796,500
10 May 202413.8813.8813.7213.7613.7653,100
09 May 202413.7513.9213.7213.8913.89106,500
08 May 202413.7513.8813.6713.7613.7673,700
07 May 202413.7313.9413.6913.7913.7997,900
07 May 20240.24 Dividend
06 May 202413.9314.0213.8613.9713.7387,800
03 May 202414.0614.0813.7613.8413.6067,300
02 May 202413.8413.9713.8113.8813.6469,000
01 May 202413.8213.9513.7513.8013.56101,100
30 Apr 202413.7613.9413.7413.8513.6174,000
29 Apr 202413.8213.9013.7513.7813.5449,100
26 Apr 202413.8313.9213.7213.7313.4940,600
25 Apr 202413.7713.8613.6913.7713.5369,800
24 Apr 202413.8013.8913.7813.8213.5850,500
23 Apr 202413.8814.0013.8213.8813.6449,800
22 Apr 202413.7813.9313.7513.8813.6499,700
19 Apr 202413.5213.7913.4813.7613.5290,300
18 Apr 202413.5113.5913.4313.4713.24112,300
17 Apr 202413.6413.7113.5013.5013.2786,700
16 Apr 202413.5913.7213.5013.6413.41105,100
15 Apr 202413.7813.7913.5913.5913.3698,300
12 Apr 202413.7113.8013.6313.6713.4466,900
11 Apr 202413.7213.8513.6513.7713.5365,400
10 Apr 202413.8513.8913.6713.6813.44162,200
09 Apr 202414.0014.1314.0014.0713.8389,900
08 Apr 202414.0014.0613.9314.0313.7959,600
05 Apr 202413.9013.9713.8613.9513.71101,700
04 Apr 202414.0714.0913.8813.9213.6899,200
03 Apr 202413.9114.0413.9013.9713.7360,300
02 Apr 202414.1114.1613.9213.9513.71128,200
01 Apr 202414.3214.3214.2114.2213.9852,200
28 Mar 202414.2914.4414.2814.3214.07144,300
27 Mar 202414.0514.2414.0514.2414.0089,500
26 Mar 202414.1414.1413.9613.9613.7255,600
25 Mar 202414.0314.1214.0114.0413.8090,600
22 Mar 202414.1914.2314.0314.0513.8162,500
21 Mar 202414.1114.2614.1014.1913.9591,300
20 Mar 202413.9514.2013.9514.1113.8779,100
19 Mar 202413.9214.0413.9214.0013.7653,200
18 Mar 202414.0014.0413.9113.9513.7145,800
15 Mar 202413.9014.0413.8314.0013.76141,300
14 Mar 202414.1014.1013.8613.9613.72110,500
13 Mar 202414.0814.1814.0414.1113.8781,800
12 Mar 202414.1314.2014.0314.0913.8557,200
11 Mar 202414.1014.2014.0314.1613.9282,400
08 Mar 202414.1014.1613.9614.0613.8287,000
07 Mar 202414.0614.0913.9113.9913.7589,700
06 Mar 202414.2514.3313.9914.0413.8069,300
05 Mar 202414.3314.3914.2014.2013.9685,500
04 Mar 202414.3514.4314.3014.3914.14133,100
01 Mar 202414.2814.3014.1114.2914.0470,900
29 Feb 202414.1914.3214.0614.3214.07138,900
28 Feb 202414.0914.2614.0414.1613.92150,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...