PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	29.10	29.25	28.83	28.92	28.92	-1.34%	8,731
Apr 15, 2025	29.38	29.38	29.26	29.31	29.01	0.28%	12,573
Apr 14, 2025	28.99	29.27	28.90	29.23	28.93	2.04%	8,625
Apr 11, 2025	28.21	28.65	27.74	28.65	28.35	1.22%	13,302
Apr 10, 2025	28.70	28.98	27.80	28.30	28.01	-3.28%	22,106
Apr 9, 2025	27.11	29.40	26.92	29.26	28.96	6.79%	56,913
Apr 8, 2025	28.68	28.80	27.34	27.40	27.12	-2.66%	16,271
Apr 7, 2025	28.02	28.80	27.89	28.15	27.86	-2.77%	12,217
Apr 4, 2025	29.46	29.46	28.95	28.95	28.65	-4.27%	14,757
Apr 3, 2025	31.34	31.34	30.24	30.24	29.93	-4.58%	9,013
Apr 2, 2025	31.40	31.80	31.40	31.69	31.37	0.51%	15,105
Apr 1, 2025	31.62	31.62	31.00	31.53	31.21	-0.13%	206,344
Mar 31, 2025	31.27	31.66	31.27	31.57	31.25	0.63%	3,502
Mar 28, 2025	31.45	31.45	31.18	31.37	31.05	-0.12%	6,427
Mar 27, 2025	31.60	31.84	31.41	31.41	31.09	-0.59%	6,282
Mar 26, 2025	31.59	31.64	31.45	31.60	31.27	0.53%	10,990
Mar 25, 2025	31.63	31.77	31.43	31.43	31.11	-0.82%	10,946
Mar 24, 2025	31.58	31.69	31.43	31.69	31.37	2.09%	2,940
Mar 21, 2025	31.29	31.29	31.00	31.04	30.72	-1.58%	3,547
Mar 20, 2025	31.40	31.64	31.40	31.54	31.21	-0.07%	1,843
Mar 19, 2025	31.49	31.62	31.36	31.56	31.24	0.29%	1,552
Mar 18, 2025	31.68	31.68	31.38	31.47	31.15	-0.77%	12,257
Mar 17, 2025	31.50	31.75	31.50	31.71	31.39	1.59%	6,909
Mar 14, 2025	30.92	31.22	30.87	31.22	30.90	1.80%	2,061
Mar 13, 2025	31.41	31.41	30.67	30.67	30.35	-2.21%	5,255
Mar 12, 2025	31.58	31.58	31.22	31.36	31.04	-0.36%	7,610
Mar 11, 2025	31.98	31.98	31.34	31.47	31.15	-1.62%	37,901
Mar 10, 2025	32.28	32.55	31.90	31.99	31.66	-1.28%	6,174
Mar 7, 2025	32.30	32.53	32.30	32.40	32.07	0.51%	4,919
Mar 6, 2025	32.47	32.48	32.13	32.24	31.91	-2.22%	28,683
Mar 5, 2025	32.58	33.00	32.46	32.97	32.63	0.84%	21,885
Mar 4, 2025	33.14	33.14	32.69	32.69	32.36	-1.11%	6,114
Mar 3, 2025	33.17	33.34	32.90	33.06	32.72	0.07%	4,313
Feb 28, 2025	32.98	33.08	32.73	33.04	32.70	0.82%	10,682
Feb 27, 2025	32.56	32.90	32.56	32.77	32.43	0.60%	6,996
Feb 26, 2025	32.73	32.83	32.49	32.57	32.24	-0.29%	7,245
Feb 25, 2025	32.44	32.80	32.44	32.67	32.33	1.02%	15,719
Feb 24, 2025	32.28	32.46	32.17	32.34	32.01	0.40%	7,611
Feb 21, 2025	32.59	32.59	31.95	32.21	31.88	-0.76%	6,390
Feb 20, 2025	32.31	32.53	32.31	32.46	32.12	0.31%	5,482
Feb 19, 2025	32.20	32.49	32.19	32.36	32.02	-0.09%	5,141
Feb 18, 2025	32.28	32.51	32.22	32.38	32.05	0.23%	13,592
Feb 14, 2025	32.72	32.74	32.31	32.31	31.98	-0.80%	11,733
Feb 13, 2025	32.37	32.60	32.28	32.57	32.24	0.78%	24,625
Feb 12, 2025	31.96	32.35	31.85	32.32	31.99	-0.37%	12,711
Feb 11, 2025	32.21	32.44	32.21	32.44	32.10	0.18%	16,238
Feb 10, 2025	32.59	32.59	32.25	32.38	32.05	-0.43%	5,215
Feb 7, 2025	32.50	32.71	32.34	32.52	32.19	-0.21%	6,979
Feb 6, 2025	32.57	32.60	32.41	32.59	32.26	0.55%	32,423
Feb 5, 2025	32.33	32.51	32.07	32.41	32.08	0.95%	13,368