NYSE American - Delayed Quote
USD
Power REIT (PW)
6.72
-0.17
(-2.47%)
At close: October 30 at 3:34:05 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.75
6.75
6.72
6.72
6.72
1,700
Oct 29, 2026
6.71
7.12
6.71
6.89
6.89
12,600
Oct 28, 2026
6.58
7.10
6.58
6.88
6.88
40,300
Oct 27, 2026
6.68
6.90
6.55
6.58
6.58
16,800
Oct 26, 2026
6.53
7.11
6.35
6.81
6.81
14,100
Oct 23, 2026
7.00
7.00
6.35
6.35
6.35
2,400
Oct 22, 2026
6.96
7.01
6.75
6.84
6.84
5,200
Oct 21, 2026
6.81
6.81
6.81
6.81
6.81
-
Oct 20, 2026
6.81
6.81
6.81
6.81
6.81
-
Oct 19, 2026
6.85
6.86
6.70
6.81
6.81
2,800
Oct 16, 2026
6.92
6.99
6.69
6.99
6.99
11,100
Oct 15, 2026
7.08
7.08
6.90
6.90
6.90
2,200
Oct 14, 2026
6.34
7.10
6.34
6.99
6.99
11,600
Oct 13, 2026
6.84
6.92
6.82
6.92
6.92
2,600
Oct 12, 2026
6.80
7.15
6.73
7.00
7.00
14,400
Oct 9, 2026
7.05
7.19
6.61
6.95
6.95
12,200
Oct 8, 2026
7.05
7.10
6.90
6.96
6.96
4,600
Oct 7, 2026
7.14
7.14
6.99
7.10
7.10
2,800
Oct 6, 2026
7.15
7.48
6.97
7.01
7.01
11,600
Oct 5, 2026
6.83
7.24
6.75
7.15
7.15
28,200
Oct 2, 2026
7.25
7.25
6.59
6.65
6.65
40,100
Oct 1, 2026
7.63
7.63
6.64
6.95
6.95
11,100
Sep 30, 2026
6.77
7.10
6.70
7.02
7.02
6,800
Sep 29, 2026
7.22
7.27
6.90
7.05
7.05
5,400
Sep 28, 2026
7.02
7.02
6.68
6.90
6.90
6,200
Sep 25, 2026
6.50
7.22
6.50
7.06
7.06
5,400
Sep 24, 2026
6.69
6.74
6.69
6.74
6.74
1,800
Sep 23, 2026
7.05
7.05
6.86
6.86
6.86
1,200
Sep 22, 2026
6.92
6.92
6.92
6.92
6.92
500
Sep 21, 2026
6.90
7.19
6.70
6.90
6.90
1,600
Sep 18, 2026
7.00
7.30
6.93
6.93
6.93
2,600
Sep 17, 2026
7.13
7.14
6.75
6.85
6.85
6,800
Sep 16, 2026
7.31
7.31
6.65
7.11
7.11
16,100
Sep 15, 2026
6.83
7.06
6.51
7.06
7.06
5,800
Sep 14, 2026
7.88
7.88
6.76
6.83
6.83
12,100
Sep 11, 2026
6.70
7.30
6.60
7.17
7.17
17,400
Sep 10, 2026
7.17
7.17
6.75
6.75
6.75
1,800
Sep 9, 2026
7.09
7.09
7.00
7.03
7.03
3,600
Sep 8, 2026
6.84
7.41
6.75
7.15
7.15
9,600
Sep 4, 2026
7.14
7.59
7.09
7.53
7.53
4,500
Sep 3, 2026
7.19
7.36
7.02
7.36
7.36
3,300
Sep 2, 2026
7.48
7.81
7.21
7.21
7.21
4,400
Sep 1, 2026
6.95
7.63
6.41
7.42
7.42
356,400
Aug 31, 2026
7.25
7.59
7.25
7.42
7.42
4,600
Aug 28, 2026
7.70
7.70
7.25
7.65
7.65
4,200
Aug 27, 2026
7.36
8.09
7.25
7.70
7.70
16,500
Aug 26, 2026
7.83
7.83
7.65
7.65
7.65
1,100
Aug 25, 2026
7.91
7.93
7.55
7.70
7.70
3,200
Aug 24, 2026
7.80
8.20
7.74
8.18
8.18
21,900
Aug 21, 2026
7.62
7.81
7.62
7.80
7.80
1,500
Aug 20, 2026
7.80
7.80
7.80
7.80
7.80
600
Aug 19, 2026
7.95
7.98
7.35
7.88
7.88
6,300
Aug 18, 2026
8.00
8.00
7.66
7.66
7.66
2,200
Aug 17, 2026
8.00
8.00
7.86
7.86
7.86
2,000
Aug 14, 2026
7.92
8.00
7.92
8.00
8.00
700
Aug 13, 2026
7.66
7.99
7.60
7.99
7.99
1,400
Aug 12, 2026
7.90
7.95
7.90
7.95
7.95
1,200
Aug 11, 2026
7.74
8.00
7.74
8.00
8.00
1,300
Aug 10, 2026
7.75
8.41
7.75
8.15
8.15
15,500
Aug 7, 2026
7.96
7.96
7.74
7.74
7.74
2,900
Aug 6, 2026
7.67
8.09
7.65
7.89
7.89
9,200
Aug 5, 2026
8.02
8.77
7.25
7.67
7.67
171,900
Aug 4, 2026
7.75
8.20
7.75
8.02
8.02
2,700
Aug 3, 2026
7.99
8.56
7.64
7.64
7.64
4,500
Jul 31, 2026
8.42
8.55
8.21
8.21
8.21
3,000
Jul 30, 2026
9.10
9.12
8.00
8.00
8.00
4,600
Jul 29, 2026
9.31
9.31
8.65
8.86
8.86
1,900
Jul 28, 2026
8.81
8.81
8.80
8.80
8.80
1,300
Jul 27, 2026
9.50
9.50
9.01
9.01
9.01
5,800
Jul 24, 2026
9.34
9.35
9.20
9.20
9.20
6,200
Jul 23, 2026
9.07
9.39
8.99
9.26
9.26
21,800
Jul 22, 2026
9.98
9.98
8.71
9.00
9.00
14,300
Jul 21, 2026
9.20
9.40
9.16
9.22
9.22
6,800
Jul 20, 2026
9.05
9.35
9.01
9.35
9.35
3,300
Jul 17, 2026
8.90
9.42
8.90
9.18
9.18
20,300
Jul 16, 2026
9.31
9.98
9.00
9.35
9.35
11,600
Jul 15, 2026
9.33
9.46
8.82
9.30
9.30
18,300
Jul 14, 2026
9.69
9.69
8.96
9.35
9.35
15,800
Jul 13, 2026
9.30
9.70
9.30
9.32
9.32
5,300
Jul 10, 2026
9.52
9.52
8.82
9.30
9.30
7,100
Jul 9, 2026
9.46
9.46
9.25
9.25
9.25
1,900
Jul 8, 2026
9.56
9.56
9.28
9.52
9.52
4,200
Jul 7, 2026
9.18
9.63
9.18
9.21
9.21
1,700
Jul 6, 2026
9.35
9.39
9.21
9.21
9.21
3,700
Jul 2, 2026
9.42
9.76
8.83
9.49
9.49
6,300
Jul 1, 2026
9.70
10.08
9.51
9.65
9.65
2,200
Jun 30, 2026
9.52
10.26
9.50
9.62
9.62
6,100
Jun 29, 2026
9.71
10.12
9.32
9.88
9.88
8,000
Jun 26, 2026
9.87
10.07
9.87
10.07
10.07
1,000
Jun 25, 2026
10.11
11.62
9.15
9.25
9.25
40,900
Jun 24, 2026
9.63
10.27
9.62
9.90
9.90
8,700
Jun 23, 2026
9.20
9.62
9.20
9.62
9.62
1,500
Jun 22, 2026
9.50
9.61
8.87
9.44
9.44
14,000
Jun 18, 2026
9.63
9.77
9.50
9.54
9.54
7,900
Jun 17, 2026
9.65
9.79
9.35
9.35
9.35
23,300
Jun 16, 2026
9.08
10.30
8.85
9.52
9.52
13,300
Jun 15, 2026
10.00
10.48
9.35
9.58
9.58
9,900
Jun 12, 2026
10.51
10.62
10.00
10.62
10.62
11,000
Jun 11, 2026
11.76
12.92
10.85
11.32
11.32
22,900
Jun 10, 2026
11.48
12.92
9.90
12.92
12.92
36,900
Jun 9, 2026
9.72
11.00
9.00
10.40
10.40
60,600
Jun 8, 2026
8.24
9.98
8.00
9.98
9.98
98,700
Jun 5, 2026
9.25
10.23
7.93
8.88
8.88
56,500
Jun 4, 2026
9.40
10.00
8.71
9.52
9.52
89,700
Jun 3, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
8.60
10.53
8.42
9.25
9.25
39,500
Jun 2, 2026
7.60
8.40
7.60
8.30
8.30
15,180
Jun 1, 2026
7.60
7.80
7.30
7.70
7.70
12,620
May 29, 2026
7.10
7.90
7.00
7.80
7.80
10,890
May 28, 2026
6.50
7.70
6.00
7.10
7.10
18,910
May 27, 2026
5.80
6.70
5.80
6.20
6.20
8,130
May 26, 2026
5.40
5.80
5.40
5.80
5.80
5,530
May 22, 2026
5.30
5.80
5.10
5.40
5.40
9,580
May 21, 2026
5.70
5.70
5.00
5.10
5.10
6,790
May 20, 2026
5.40
5.40
5.00
5.30
5.30
10,470
May 19, 2026
5.50
6.80
5.50
6.00
6.00
29,380
May 18, 2026
6.10
6.10
5.60
5.60
5.60
2,600
May 15, 2026
6.10
6.20
5.90
5.90
5.90
1,630
May 14, 2026
5.60
6.20
5.60
6.10
6.10
5,420
May 13, 2026
6.30
6.30
5.70
5.70
5.70
6,570
May 12, 2026
6.10
6.40
5.70
6.10
6.10
2,740
May 11, 2026
6.50
6.50
5.50
6.20
6.20
15,980
May 8, 2026
7.10
7.10
6.20
6.30
6.30
9,430
May 7, 2026
7.10
7.50
6.80
6.80
6.80
2,990
May 6, 2026
7.30
7.50
7.00
7.10
7.10
14,390
May 5, 2026
7.40
7.50
7.00
7.40
7.40
7,040
May 4, 2026
7.50
7.70
7.30
7.50
7.50
10,870
May 1, 2026
7.80
7.80
7.30
7.60
7.60
1,110
Apr 30, 2026
7.50
7.80
7.20
7.70
7.70
4,600
Apr 29, 2026
7.80
7.80
7.40
7.50
7.50
620
Apr 28, 2026
7.40
7.80
7.40
7.70
7.70
2,370
Apr 27, 2026
8.00
8.00
7.60
7.60
7.60
980
Apr 24, 2026
7.80
8.00
7.40
8.00
8.00
3,090
Apr 23, 2026
8.10
8.20
7.20
7.40
7.40
15,430
Apr 22, 2026
8.20
8.40
7.80
7.80
7.80
11,610
Apr 21, 2026
8.30
8.50
8.20
8.30
8.30
2,970
Apr 20, 2026
8.30
8.30
7.90
8.20
8.20
2,610
Apr 17, 2026
8.80
8.80
8.30
8.60
8.60
1,510
Apr 16, 2026
8.80
8.80
8.30
8.40
8.40
460
Apr 15, 2026
8.20
9.00
8.20
8.70
8.70
320
Apr 14, 2026
9.00
9.20
8.30
8.30
8.30
3,660
Apr 13, 2026
8.30
9.20
8.30
9.20
9.20
16,390
Apr 10, 2026
8.40
8.40
8.10
8.10
8.10
1,270
Apr 9, 2026
8.00
8.30
7.80
8.10
8.10
1,680
Apr 8, 2026
8.40
8.40
8.00
8.00
8.00
910
Apr 7, 2026
7.50
8.20
7.50
8.00
8.00
1,710
Apr 6, 2026
7.90
8.20
7.50
7.80
7.80
3,350
Apr 2, 2026
8.00
8.70
7.50
7.90
7.90
3,650
Apr 1, 2026
8.30
8.70
7.80
8.00
8.00
3,860
Mar 31, 2026
7.70
8.90
7.10
8.50
8.50
6,590
Mar 30, 2026
7.80
8.10
7.30
7.70
7.70
960
Mar 27, 2026
8.40
8.40
7.80
8.10
8.10
760
Mar 26, 2026
8.50
8.90
8.10
8.30
8.30
1,890
Mar 25, 2026
7.90
8.50
7.30
8.50
8.50
5,410
Mar 24, 2026
8.10
8.20
7.00
7.50
7.50
2,310
Mar 23, 2026
8.00
8.50
7.70
8.20
8.20
2,300
Mar 20, 2026
8.20
8.20
8.00
8.20
8.20
750
Mar 19, 2026
8.30
8.60
8.00
8.20
8.20
2,000
Mar 18, 2026
8.30
9.00
8.30
8.60
8.60
1,100
Mar 17, 2026
8.60
9.00
8.50
9.00
9.00
780
Mar 16, 2026
9.00
9.00
8.60
9.00
9.00
630
Mar 13, 2026
8.70
9.00
8.60
9.00
9.00
320
Mar 12, 2026
8.70
9.00
8.70
9.00
9.00
670
Mar 11, 2026
9.30
9.40
8.60
8.70
8.70
3,200
Mar 10, 2026
8.80
8.80
8.60
8.70
8.70
860
Mar 9, 2026
8.60
8.80
8.30
8.60
8.60
2,140
Mar 6, 2026
8.80
8.80
8.50
8.50
8.50
1,850
Mar 5, 2026
9.10
9.40
8.80
8.80
8.80
1,490
Mar 4, 2026
8.80
8.80
8.50
8.80
8.80
1,010
Mar 3, 2026
9.10
9.30
8.80
8.80
8.80
1,510
Mar 2, 2026
8.50
9.60
8.50
9.00
9.00
1,550
Feb 27, 2026
8.70
8.90
8.70
8.90
8.90
420
Feb 26, 2026
8.60
9.00
8.50
9.00
9.00
820
Feb 25, 2026
8.90
8.90
8.40
8.80
8.80
1,470
Feb 24, 2026
8.20
8.80
7.80
8.60
8.60
1,430
Feb 23, 2026
8.40
8.60
8.30
8.30
8.30
1,470
Feb 20, 2026
7.80
8.30
7.80
8.30
8.30
1,610
Feb 19, 2026
7.50
7.80
7.50
7.70
7.70
410
Feb 18, 2026
7.50
7.90
7.40
7.80
7.80
1,650
Feb 17, 2026
8.60
8.80
7.30
7.70
7.70
3,280
Feb 13, 2026
8.60
8.80
8.60
8.60
8.60
1,320
Feb 12, 2026
8.80
9.00
8.70
8.70
8.70
750
Feb 11, 2026
9.10
9.40
8.70
8.80
8.80
1,760
Feb 10, 2026
9.10
10.40
9.00
9.40
9.40
11,250
Feb 9, 2026
8.60
9.20
8.30
9.10
9.10
820
Feb 6, 2026
8.50
9.10
8.50
8.80
8.80
860
Feb 5, 2026
8.50
9.40
8.50
8.90
8.90
1,650
Feb 4, 2026
9.50
9.50
8.30
8.50
8.50
5,100
Feb 3, 2026
9.50
9.60
9.20
9.50
9.50
1,160
Feb 2, 2026
9.00
9.70
9.00
9.50
9.50
1,340
Jan 30, 2026
9.30
9.60
9.20
9.30
9.30
1,680
Jan 29, 2026
9.50
9.60
9.30
9.40
9.40
1,160
Jan 28, 2026
9.60
9.70
9.40
9.70
9.70
1,250
Jan 27, 2026
9.50
9.50
9.30
9.40
9.40
1,870
Jan 26, 2026
10.20
10.20
9.60
9.60
9.60
1,350
Jan 23, 2026
9.90
10.20
9.50
10.20
10.20
2,510
Jan 22, 2026
9.60
10.00
9.40
9.90
9.90
1,630
Jan 21, 2026
9.90
10.00
9.60
9.80
9.80
5,230
Jan 20, 2026
9.90
10.30
9.90
9.90
9.90
6,680
Jan 16, 2026
10.00
10.60
9.60
10.30
10.30
7,180
Jan 15, 2026
9.60
10.30
9.40
10.10
10.10
19,680
Jan 14, 2026
9.70
9.90
9.00
9.90
9.90
9,120
Jan 13, 2026
9.60
10.40
9.40
9.40
9.40
17,060
Jan 12, 2026
9.30
9.80
8.90
9.10
9.10
12,220
Jan 9, 2026
8.70
11.50
8.70
10.10
10.10
39,280
Jan 8, 2026
8.70
8.90
8.60
8.90
8.90
6,350
Jan 7, 2026
8.60
9.00
8.60
8.70
8.70
1,790
Jan 6, 2026
9.00
9.20
8.60
8.80
8.80
2,840
Jan 5, 2026
8.90
9.20
8.60
9.00
9.00
4,690
Jan 2, 2026
8.60
8.90
8.50
8.90
8.90
3,660
Dec 31, 2025
8.70
9.40
8.60
8.80
8.80
3,170
Dec 30, 2025
9.30
9.40
8.90
9.00
9.00
6,330
Dec 29, 2025
9.50
9.80
9.10
9.30
9.30
6,340
Dec 26, 2025
9.70
10.10
9.30
9.50
9.50
850
Dec 24, 2025
10.10
10.40
9.80
9.80
9.80
4,770
Dec 23, 2025
10.30
10.60
10.20
10.20
10.20
4,850
Dec 22, 2025
10.00
10.70
9.90
10.50
10.50
6,270
Dec 19, 2025
10.50
10.50
10.10
10.10
10.10
8,780
Dec 18, 2025
10.50
11.20
10.10
10.30
10.30
37,050
Dec 17, 2025
9.90
11.00
9.80
10.30
10.30
27,480
Dec 16, 2025
8.80
10.10
8.70
9.40
9.40
16,940
Dec 15, 2025
10.00
10.00
8.70
8.70
8.70
21,960
Dec 12, 2025
9.70
11.00
9.50
10.00
10.00
42,390
Dec 11, 2025
10.20
10.20
9.60
9.70
9.70
5,610
Dec 10, 2025
10.20
10.50
9.90
10.20
10.20
7,540
Dec 9, 2025
9.70
10.60
9.50
10.50
10.50
25,320
Dec 8, 2025
9.50
10.00
9.10
10.00
10.00
5,940
Dec 5, 2025
10.00
10.20
9.60
9.90
9.90
10,000
Dec 4, 2025
9.10
10.10
8.90
10.10
10.10
12,060
Dec 3, 2025
9.10
9.50
8.50
9.30
9.30
16,470
Dec 2, 2025
8.10
10.40
7.50
9.00
9.00
37,870
Dec 1, 2025
7.50
8.80
7.50
8.30
8.30
41,030
Nov 28, 2025
9.20
9.20
8.00
8.50
8.50
102,940
Nov 26, 2025
10.40
12.40
9.00
9.90
9.90
3,517,390
Nov 25, 2025
7.00
8.30
7.00
8.30
8.30
46,170
Nov 24, 2025
6.40
7.30
6.40
7.10
7.10
4,670
Nov 21, 2025
6.00
7.00
6.00
6.70
6.70
7,270
Nov 20, 2025
6.20
6.30
6.00
6.00
6.00
7,050
Nov 19, 2025
6.70
6.70
6.20
6.20
6.20
6,020
Nov 18, 2025
6.90
7.10
6.20
6.60
6.60
8,250
Nov 17, 2025
8.40
8.40
7.10
7.10
7.10
26,120
Nov 14, 2025
6.00
7.30
5.90
7.10
7.10
20,260
Nov 13, 2025
6.20
6.60
6.00
6.20
6.20
2,600
Nov 12, 2025
6.50
6.70
6.20
6.20
6.20
4,310
Nov 11, 2025
6.50
6.60
6.00
6.30
6.30
8,550
Nov 10, 2025
6.80
6.80
6.50
6.50
6.50
2,380
Nov 7, 2025
6.70
7.00
6.50
7.00
7.00
1,910
Nov 6, 2025
7.80
7.80
6.50
6.80
6.80
3,570
Nov 5, 2025
7.00
7.80
7.00
7.50
7.50
6,190
Nov 4, 2025
6.70
7.70
6.70
6.90
6.90
6,250
Nov 3, 2025
7.50
7.70
7.10
7.20
7.20
5,090
Oct 31, 2025
7.00
8.30
6.80
7.70
7.70
32,870
