PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.09	34.15	33.99	34.08	34.08	0.63%	10,926
Nov 21, 2024	33.71	33.96	33.63	33.87	33.87	0.88%	12,228
Nov 20, 2024	33.54	33.57	33.33	33.57	33.57	-0.27%	23,823
Nov 19, 2024	33.30	33.68	33.30	33.66	33.66	0.62%	19,226
Nov 18, 2024	33.26	33.45	33.22	33.45	33.45	0.51%	41,913
Nov 15, 2024	33.27	33.33	33.05	33.28	33.28	-0.15%	34,954
Nov 14, 2024	33.76	33.76	33.30	33.33	33.33	-1.08%	7,075
Nov 13, 2024	33.87	33.93	33.64	33.69	33.69	0.34%	34,230
Nov 12, 2024	34.04	34.04	33.57	33.58	33.58	-1.32%	21,149
Nov 11, 2024	34.13	34.34	34.03	34.03	34.03	-	24,510
Nov 8, 2024	33.92	34.12	33.92	34.03	34.03	1.07%	42,453
Nov 7, 2024	33.54	33.70	33.45	33.67	33.67	0.50%	36,835
Nov 6, 2024	33.67	33.67	33.22	33.50	33.50	0.06%	29,731
Nov 5, 2024	32.98	33.48	32.98	33.48	33.48	1.61%	12,722
Nov 4, 2024	32.88	33.09	32.88	32.95	32.95	0.80%	14,535
Nov 1, 2024	33.26	33.32	32.69	32.69	32.69	-1.53%	31,250
Oct 31, 2024	33.64	33.69	33.20	33.20	33.20	-1.78%	21,818
Oct 30, 2024	33.70	33.91	33.70	33.80	33.80	0.27%	19,106
Oct 29, 2024	33.80	33.85	33.64	33.71	33.71	-0.45%	15,507
Oct 28, 2024	33.89	34.10	33.83	33.86	33.86	0.53%	14,953
Oct 25, 2024	34.22	34.29	33.68	33.68	33.68	-0.91%	27,111
Oct 24, 2024	34.01	34.12	33.91	33.99	33.99	-0.03%	40,309
Oct 23, 2024	33.70	34.02	33.70	34.00	34.00	0.65%	29,241
Oct 22, 2024	33.57	33.87	33.57	33.78	33.78	0.26%	22,845
Oct 21, 2024	34.12	34.13	33.69	33.69	33.69	-1.76%	73,991
Oct 18, 2024	34.13	34.30	34.07	34.29	34.29	0.65%	22,700
Oct 17, 2024	34.13	34.16	33.96	34.07	34.07	-0.46%	67,820
Oct 16, 2024	33.85	34.25	33.85	34.23	34.23	-0.18%	13,502
Oct 15, 2024	34.22	34.59	34.22	34.29	33.75	1.00%	29,666
Oct 14, 2024	33.69	34.04	33.69	33.95	33.42	0.66%	8,805
Oct 11, 2024	33.62	33.73	33.55	33.73	33.20	1.01%	51,845
Oct 10, 2024	33.45	33.61	33.27	33.39	32.87	-0.30%	43,667
Oct 9, 2024	33.41	33.50	33.34	33.49	32.97	0.04%	41,949
Oct 8, 2024	33.57	33.57	33.33	33.48	32.95	0.23%	74,951
Oct 7, 2024	33.57	33.57	33.36	33.40	32.88	-1.12%	22,694
Oct 4, 2024	33.81	33.81	33.51	33.78	33.25	0.39%	40,861
Oct 3, 2024	33.78	33.81	33.64	33.65	33.12	-0.83%	58,044
Oct 2, 2024	33.86	33.95	33.75	33.93	33.40	-0.42%	57,802
Oct 1, 2024	34.06	34.23	33.84	34.07	33.54	-0.80%	1,139,158
Sep 30, 2024	34.30	34.36	34.15	34.35	33.81	0.38%	1,648
Sep 27, 2024	34.39	34.49	34.22	34.22	33.68	0.09%	6,141
Sep 26, 2024	34.63	34.63	34.12	34.19	33.65	-0.79%	7,334
Sep 25, 2024	34.73	34.73	34.39	34.46	33.92	-0.67%	4,547
Sep 24, 2024	34.80	34.80	34.69	34.69	34.15	0.18%	4,090
Sep 23, 2024	34.44	34.66	34.44	34.63	34.09	0.96%	6,135
Sep 20, 2024	34.43	34.51	34.30	34.30	33.76	-0.78%	4,516
Sep 19, 2024	34.92	34.92	34.47	34.57	34.03	0.32%	6,107
Sep 18, 2024	34.46	34.81	34.37	34.46	33.92	-0.06%	7,781
Sep 17, 2024	34.65	34.68	34.48	34.48	33.94	-0.70%	6,171
Sep 16, 2024	34.69	34.78	34.66	34.72	34.18	0.31%	2,537
Sep 13, 2024	34.45	34.62	34.45	34.62	34.07	1.14%	3,281
Sep 12, 2024	33.89	34.25	33.89	34.22	33.69	0.83%	4,093
Sep 11, 2024	33.67	33.98	33.34	33.94	33.41	0.13%	10,169
Sep 10, 2024	33.64	33.90	33.62	33.90	33.37	1.09%	2,488
Sep 9, 2024	33.37	33.62	33.27	33.53	33.01	0.73%	3,971
Sep 6, 2024	33.48	33.48	33.13	33.29	32.77	-0.54%	7,705
Sep 5, 2024	33.76	33.79	33.44	33.47	32.95	-0.18%	8,172
Sep 4, 2024	33.66	33.82	33.37	33.53	33.01	0.06%	6,973
Sep 3, 2024	33.43	33.63	33.43	33.51	32.99	-0.39%	23,604
Aug 30, 2024	33.46	33.74	33.35	33.64	33.12	0.89%	5,077
Aug 29, 2024	33.32	33.42	33.31	33.34	32.82	-0.13%	7,348
Aug 28, 2024	33.30	33.41	33.24	33.39	32.87	-0.07%	3,489
Aug 27, 2024	33.17	33.45	33.17	33.41	32.89	0.30%	7,624
Aug 26, 2024	33.55	33.58	33.31	33.31	32.79	-0.15%	12,853
Aug 23, 2024	32.94	33.36	32.94	33.36	32.84	1.80%	11,826
Aug 22, 2024	32.80	32.82	32.67	32.77	32.26	0.17%	10,472
Aug 21, 2024	32.46	32.72	32.46	32.72	32.21	0.66%	3,890
Aug 20, 2024	32.48	32.55	32.45	32.51	32.00	-0.15%	2,414
Aug 19, 2024	32.34	32.57	32.34	32.55	32.04	0.80%	4,297
Aug 16, 2024	32.35	32.35	32.22	32.30	31.79	-0.35%	4,970
Aug 15, 2024	32.49	32.58	32.41	32.41	31.90	0.46%	4,359
Aug 14, 2024	32.23	32.38	32.23	32.26	31.76	0.25%	4,309
Aug 13, 2024	32.08	32.25	31.99	32.18	31.68	1.03%	7,925
Aug 12, 2024	32.12	32.12	31.75	31.85	31.35	-1.07%	8,672
Aug 9, 2024	32.04	32.23	32.04	32.20	31.69	0.49%	9,366
Aug 8, 2024	31.85	32.14	31.85	32.04	31.54	1.04%	9,761
Aug 7, 2024	32.22	32.22	31.71	31.71	31.21	-0.79%	7,771
Aug 6, 2024	31.28	32.24	31.28	31.96	31.46	2.29%	4,982
Aug 5, 2024	31.50	31.79	31.24	31.25	30.76	-2.78%	6,901
Aug 2, 2024	32.12	32.14	31.96	32.14	31.64	-0.53%	3,198
Aug 1, 2024	32.30	32.31	32.10	32.31	31.80	0.39%	3,337
Jul 31, 2024	32.42	32.58	32.19	32.19	31.68	-0.62%	3,658
Jul 30, 2024	32.37	32.39	32.10	32.39	31.88	0.61%	8,740
Jul 29, 2024	32.07	32.23	32.07	32.19	31.69	0.39%	12,174
Jul 26, 2024	31.75	32.09	31.73	32.06	31.56	1.75%	6,089
Jul 25, 2024	31.85	31.85	31.44	31.51	31.02	-0.60%	7,254
Jul 24, 2024	32.12	32.30	31.68	31.70	31.20	-1.80%	16,201
Jul 23, 2024	32.10	32.32	31.93	32.28	31.78	0.40%	61,033
Jul 22, 2024	31.87	32.18	31.87	32.15	31.65	1.30%	5,506
Jul 19, 2024	31.80	31.83	31.67	31.74	31.24	-0.27%	13,228
Jul 18, 2024	31.95	32.11	31.72	31.83	31.33	-0.69%	17,533
Jul 17, 2024	32.20	32.31	31.96	32.05	31.55	0.18%	22,271
Jul 16, 2024	31.84	31.99	31.63	31.99	31.49	0.71%	17,927
Jul 15, 2024	31.78	31.83	31.69	31.76	31.00	0.81%	48,398
Jul 12, 2024	31.53	31.64	31.51	31.51	30.76	0.51%	9,179
Jul 11, 2024	31.09	31.45	31.09	31.35	30.60	2.16%	13,714
Jul 10, 2024	30.44	30.69	30.41	30.69	29.95	1.01%	9,860
Jul 9, 2024	30.29	30.45	30.15	30.38	29.65	0.13%	10,316
Jul 8, 2024	30.35	30.41	30.27	30.34	29.61	0.33%	5,064
Jul 5, 2024	30.28	30.30	30.24	30.24	29.52	-0.19%	3,599