Canada markets open in 25 minutes

Patriot Transportation Holding, Inc. (PATI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.86+0.01 (+0.19%)
At close: 04:00PM EDT
7.92 +0.06 (+0.70%)
After hours: 04:00PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20227.887.967.797.867.864,700
Sept 28, 20227.937.937.857.857.85800
Sept 27, 20227.798.057.798.058.054,100
Sept 26, 20227.857.857.857.857.85900
Sept 23, 20227.917.917.787.797.791,800
Sept 22, 20227.927.927.927.927.92-
Sept 21, 20227.907.937.897.927.922,200
Sept 20, 20227.767.767.767.767.76500
Sept 19, 20227.707.937.707.767.762,600
Sept 16, 20227.737.737.727.727.722,400
Sept 15, 20227.868.157.868.158.151,200
Sept 14, 20227.988.007.718.008.003,700
Sept 13, 20228.148.147.627.687.686,400
Sept 12, 20228.088.168.008.008.001,900
Sept 09, 20227.998.007.948.008.001,100
Sept 08, 20227.978.147.827.837.83900
Sept 07, 20228.238.238.238.238.23100
Sept 06, 20227.918.017.837.897.891,700
Sept 02, 20227.658.037.658.038.031,300
Sept 01, 20227.727.727.727.727.72-
Aug 31, 20227.767.787.727.727.727,000
Aug 30, 20227.867.867.757.867.863,600
Aug 29, 20227.767.897.767.897.892,000
Aug 26, 20227.767.767.767.767.76300
Aug 25, 20227.817.817.767.767.76900
Aug 24, 20227.837.887.837.857.851,600
Aug 23, 20228.218.217.817.817.813,500
Aug 22, 20227.958.127.958.118.111,900
Aug 19, 20227.917.917.907.907.902,300
Aug 18, 20228.168.168.168.168.16-
Aug 17, 20228.108.168.108.168.16800
Aug 16, 20228.108.108.108.108.10300
Aug 15, 20228.058.068.058.068.061,000
Aug 12, 20228.008.067.998.068.063,000
Aug 11, 20228.108.107.957.957.952,800
Aug 10, 20227.947.947.947.947.94500
Aug 09, 20227.767.807.767.807.802,000
Aug 08, 20227.887.887.717.857.852,500
Aug 05, 20227.877.877.877.877.87400
Aug 04, 20227.837.837.697.697.691,700
Aug 03, 20227.657.827.557.827.826,900
Aug 02, 20227.457.457.457.457.45800
Aug 01, 20227.607.617.427.427.421,900
Jul 29, 20227.607.657.527.527.524,000
Jul 28, 20227.507.507.507.507.50300
Jul 27, 20227.407.517.407.507.5011,900
Jul 26, 20227.467.627.387.417.414,200
Jul 25, 20227.777.777.517.547.541,600
Jul 22, 20227.637.637.637.637.63200
Jul 21, 20227.707.767.427.427.421,800
Jul 20, 20227.747.747.707.707.702,800
Jul 19, 20227.367.457.117.407.4011,100
Jul 18, 20227.307.307.237.237.233,600
Jul 15, 20227.447.447.207.327.323,400
Jul 14, 20227.317.317.317.317.31500
Jul 13, 20227.317.317.317.317.31100
Jul 12, 20227.387.387.387.387.38-
Jul 11, 20227.387.387.307.387.383,100
Jul 08, 20227.317.317.307.307.30300
Jul 07, 20227.387.397.347.347.342,300
Jul 06, 20227.417.417.307.307.303,400
Jul 05, 20227.677.677.427.427.425,800
Jul 01, 20227.727.727.517.607.601,000
Jun 30, 20227.567.567.267.447.443,000
Jun 29, 20227.517.517.517.517.51-
Jun 28, 20227.607.787.507.517.517,000
Jun 27, 20227.367.467.367.467.464,500
Jun 24, 20227.537.537.067.067.0615,100
Jun 23, 20227.407.407.287.327.321,200
Jun 22, 20227.467.467.427.457.457,800
Jun 21, 20227.547.547.397.507.505,100
Jun 17, 20227.317.667.307.507.502,900
Jun 16, 20227.407.497.317.497.4910,100
Jun 15, 20227.577.807.417.587.5817,000
Jun 14, 20227.607.867.607.757.757,500
Jun 13, 20227.577.837.577.837.837,400
Jun 10, 20227.567.857.567.757.759,300
Jun 09, 20227.807.807.627.757.755,800
Jun 08, 20227.558.007.557.757.7516,200
Jun 07, 20227.497.657.327.497.4910,800
Jun 06, 20227.507.507.437.437.437,800
Jun 03, 20227.437.517.437.467.467,200
Jun 02, 20227.447.487.307.447.4412,600
Jun 01, 20227.487.527.407.407.409,600
May 31, 20227.487.617.467.497.4910,700
May 27, 20227.417.717.417.617.614,800
May 26, 20227.867.867.397.417.4111,200
May 25, 20227.777.897.557.557.553,600
May 24, 20227.677.707.567.577.574,100
May 23, 20227.747.807.517.787.7815,000
May 20, 20227.877.877.747.777.773,300
May 19, 20227.777.837.667.747.747,500
May 18, 20227.667.777.667.747.742,800
May 17, 20227.648.107.647.857.857,400
May 16, 20227.687.797.647.647.645,300
May 13, 20227.817.947.737.757.7513,100
May 12, 20227.807.867.727.757.7517,600
May 11, 20227.897.897.827.857.851,500
May 10, 20227.868.007.828.008.0010,600
May 09, 20227.928.037.927.997.996,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...