Postal Realty Trust, Inc. (PSTL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.28

+0.28

(+2.00%)

At close: 04:00PM EST

14.11

-0.17

(-1.19%)

After hours:

06:40PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	14.03	14.28	14.01	14.28	14.28	187,500
30 Nov 2023	14.00	14.05	13.94	14.00	14.00	167,300
29 Nov 2023	14.15	14.15	13.96	13.98	13.98	109,000
28 Nov 2023	14.04	14.21	13.99	14.04	14.04	112,700
27 Nov 2023	14.12	14.24	14.06	14.08	14.08	101,500
24 Nov 2023	14.00	14.17	14.00	14.11	14.11	59,400
22 Nov 2023	13.95	14.10	13.88	14.06	14.06	100,800
21 Nov 2023	13.90	13.99	13.84	13.88	13.88	66,500
20 Nov 2023	14.11	14.16	13.96	14.02	14.02	123,100
17 Nov 2023	14.23	14.28	14.06	14.06	14.06	74,600
16 Nov 2023	14.04	14.25	14.03	14.15	14.15	79,500
15 Nov 2023	14.31	14.33	14.05	14.05	14.05	66,600
14 Nov 2023	14.00	14.29	13.95	14.25	14.25	93,500
13 Nov 2023	13.76	13.80	13.62	13.67	13.67	56,900
10 Nov 2023	13.68	13.82	13.61	13.75	13.75	91,900
09 Nov 2023	13.85	13.85	13.58	13.60	13.60	100,700
08 Nov 2023	13.93	13.93	13.80	13.85	13.85	76,900
07 Nov 2023	13.91	13.96	13.76	13.93	13.93	69,600
06 Nov 2023	13.85	13.88	13.76	13.88	13.88	77,100
03 Nov 2023	13.68	13.93	13.68	13.88	13.88	130,400
02 Nov 2023	13.32	13.60	13.32	13.48	13.48	93,500
01 Nov 2023	13.19	13.35	13.17	13.31	13.31	85,400
31 Oct 2023	13.65	13.65	13.12	13.24	13.24	133,600
31 Oct 2023	0.238 Dividend
30 Oct 2023	13.47	13.55	13.22	13.47	13.23	116,200
27 Oct 2023	13.38	13.45	13.21	13.34	13.10	198,400
26 Oct 2023	13.30	13.44	13.26	13.37	13.13	114,600
25 Oct 2023	13.27	13.35	13.14	13.20	12.97	84,200
24 Oct 2023	13.27	13.40	13.23	13.32	13.08	98,600
23 Oct 2023	13.33	13.52	13.19	13.19	12.96	132,400
20 Oct 2023	13.48	13.53	13.34	13.34	13.10	71,400
19 Oct 2023	13.40	13.54	13.34	13.41	13.17	92,800
18 Oct 2023	13.83	13.83	13.40	13.40	13.16	73,100
17 Oct 2023	13.75	14.03	13.75	13.89	13.64	192,000
16 Oct 2023	13.79	13.91	13.67	13.78	13.54	136,200
13 Oct 2023	13.79	13.79	13.64	13.69	13.45	114,500
12 Oct 2023	13.75	13.80	13.65	13.75	13.51	102,500
11 Oct 2023	13.53	13.76	13.53	13.76	13.52	45,100
10 Oct 2023	13.31	13.64	13.31	13.52	13.28	135,700
09 Oct 2023	13.10	13.42	13.10	13.35	13.11	94,700
06 Oct 2023	13.17	13.21	12.98	13.10	12.87	170,900
05 Oct 2023	13.26	13.34	13.22	13.23	13.00	101,700
04 Oct 2023	13.11	13.24	13.00	13.22	12.99	88,400
03 Oct 2023	13.21	13.30	13.02	13.06	12.83	137,400
02 Oct 2023	13.50	13.65	13.23	13.31	13.07	111,300
29 Sept 2023	13.48	13.60	13.35	13.50	13.26	147,100
28 Sept 2023	13.20	13.45	13.20	13.36	13.12	111,200
27 Sept 2023	13.40	13.47	13.15	13.22	12.99	183,900
26 Sept 2023	13.63	13.67	13.37	13.42	13.18	155,000
25 Sept 2023	13.60	13.72	13.54	13.61	13.37	128,500
22 Sept 2023	13.72	13.83	13.68	13.68	13.44	98,800
21 Sept 2023	13.93	13.98	13.70	13.71	13.47	159,400
20 Sept 2023	14.05	14.15	13.97	13.97	13.72	80,000
19 Sept 2023	14.06	14.14	13.98	13.98	13.73	88,400
18 Sept 2023	14.17	14.17	13.95	14.04	13.79	156,100
15 Sept 2023	14.12	14.25	14.09	14.20	13.95	176,000
14 Sept 2023	14.08	14.19	14.03	14.15	13.90	86,000
13 Sept 2023	14.16	14.16	14.03	14.03	13.78	94,700
12 Sept 2023	14.11	14.15	14.04	14.09	13.84	89,100
11 Sept 2023	14.25	14.25	14.10	14.12	13.87	110,600
08 Sept 2023	14.32	14.36	14.21	14.21	13.96	90,200
07 Sept 2023	14.37	14.40	14.29	14.34	14.09	78,100
06 Sept 2023	14.31	14.36	14.27	14.35	14.10	76,100
05 Sept 2023	14.35	14.42	14.27	14.29	14.04	122,200
01 Sept 2023	14.47	14.55	14.34	14.37	14.12	142,100
31 Aug 2023	14.61	14.68	14.42	14.43	14.18	82,100
30 Aug 2023	14.44	14.62	14.35	14.58	14.32	81,900
29 Aug 2023	14.45	14.49	14.34	14.43	14.18	78,500
28 Aug 2023	14.40	14.48	14.36	14.39	14.14	70,500
25 Aug 2023	14.43	14.47	14.31	14.34	14.09	94,000
24 Aug 2023	14.48	14.62	14.36	14.37	14.12	83,200
23 Aug 2023	14.33	14.52	14.25	14.46	14.20	153,000
22 Aug 2023	14.39	14.43	14.22	14.33	14.08	83,000
21 Aug 2023	14.38	14.43	14.28	14.35	14.10	111,000
18 Aug 2023	14.40	14.52	14.29	14.29	14.04	135,900
17 Aug 2023	14.49	14.63	14.46	14.46	14.20	103,600
16 Aug 2023	14.55	14.74	14.46	14.51	14.25	141,500
15 Aug 2023	14.69	14.72	14.56	14.56	14.30	69,400
14 Aug 2023	14.65	14.72	14.61	14.68	14.42	55,900
11 Aug 2023	14.73	14.75	14.63	14.71	14.45	52,100
10 Aug 2023	14.80	14.94	14.69	14.72	14.46	66,000
09 Aug 2023	14.74	14.83	14.55	14.77	14.51	143,200
08 Aug 2023	14.76	14.76	14.52	14.62	14.36	98,600
07 Aug 2023	14.70	14.85	14.65	14.77	14.51	138,000
04 Aug 2023	14.70	14.85	14.60	14.64	14.38	145,500
04 Aug 2023	0.238 Dividend
03 Aug 2023	14.89	14.98	14.77	14.91	14.41	127,500
02 Aug 2023	14.95	15.00	14.81	14.89	14.39	100,700
01 Aug 2023	15.15	15.18	14.91	14.91	14.41	86,500
31 Jul 2023	14.97	15.12	14.85	15.07	14.57	169,900
28 Jul 2023	15.04	15.15	14.94	15.00	14.50	117,900
27 Jul 2023	15.20	15.25	14.88	14.94	14.44	209,800
26 Jul 2023	15.20	15.45	15.14	15.24	14.73	109,500
25 Jul 2023	15.37	15.48	15.09	15.10	14.60	94,400
24 Jul 2023	15.25	15.39	14.93	15.33	14.82	288,000
21 Jul 2023	15.53	15.60	15.16	15.21	14.70	358,200
20 Jul 2023	15.32	15.70	15.29	15.49	14.97	233,800
19 Jul 2023	15.19	15.50	14.98	15.23	14.72	1,163,300
18 Jul 2023	15.09	15.18	15.01	15.10	14.60	762,600
17 Jul 2023	14.93	15.02	14.85	14.98	14.48	93,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Postal Realty Trust, Inc. (PSTL)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)