Power REIT
PW · AMEX
Market closed$9.18$-0.170000 (-1.82%)After hours $9.00 · -1.96%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 197.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 197.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 528.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 662.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 153.00 |
| July 17, 2026 | $9.38 | $9.39 | $9.00 | $9.01 | $9.01 | 111.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1.00 |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1.00 |
| July 17, 2026 | $9.39 | $9.39 | $9.38 | $9.39 | $9.39 | 26.00 |
| July 17, 2026 | $9.13 | $9.39 | $9.13 | $9.39 | $9.39 | 5.00 |
| July 17, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100.00 |
| July 17, 2026 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 101.00 |
| July 17, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 299.94 |
| July 17, 2026 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 178.00 |
| July 17, 2026 | $8.99 | $9.04 | $8.99 | $9.04 | $9.04 | 900.00 |
| July 17, 2026 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 100.00 |
| July 17, 2026 | $9.16 | $9.16 | $9.12 | $9.12 | $9.12 | 204.00 |
| July 17, 2026 | $9.15 | $9.20 | $9.15 | $9.15 | $9.15 | 508.00 |
| July 17, 2026 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 101.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 120.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 820.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.09 | $9.09 | $9.09 | 124.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | — |
| July 17, 2026 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 940.00 |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 606.00 |
| July 17, 2026 | $9.20 | $9.20 | $9.19 | $9.19 | $9.19 | 1.11K |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | — |
| July 17, 2026 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 20.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 326.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 116.00 |
| July 17, 2026 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 128.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.18 | $9.23 | $9.23 | 20.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 115.00 |
| July 17, 2026 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 157.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | — |
| July 17, 2026 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1.00 |
| July 17, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1.00 |
| July 17, 2026 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 38.00 |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | — |
| July 17, 2026 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 23.00 |
| July 17, 2026 | $9.40 | $9.68 | $9.40 | $9.68 | $9.68 | 6.00 |
| July 17, 2026 | $9.27 | $9.27 | $9.20 | $9.27 | $9.27 | 7.00 |
| July 17, 2026 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 2.35K |
| July 17, 2026 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | — |
| July 17, 2026 | $9.67 | $9.67 | $9.50 | $9.54 | $9.54 | 2.00 |
| July 17, 2026 | $9.65 | $9.74 | $9.65 | $9.74 | $9.74 | 4.00 |
| July 17, 2026 | $9.40 | $9.57 | $9.40 | $9.57 | $9.57 | 32.00 |
| July 17, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 61.00 |
| July 17, 2026 | $9.45 | $9.48 | $9.45 | $9.47 | $9.47 | 24.00 |
| July 17, 2026 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 3.00 |
| July 17, 2026 | $9.49 | $9.49 | $9.48 | $9.48 | $9.48 | 10.00 |
| July 17, 2026 | $9.47 | $9.49 | $9.45 | $9.49 | $9.49 | 17.00 |
| July 17, 2026 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1.00 |