PATI - Patriot Transportation Holding, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 400 |
| Jun 01, 2023 | 8.65 | 8.70 | 8.65 | 8.69 | 8.69 | 1,000 |
| May 31, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 600 |
| May 30, 2023 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | 1,400 |
| May 26, 2023 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | 800 |
| May 25, 2023 | 8.91 | 9.00 | 8.83 | 9.00 | 9.00 | 900 |
| May 24, 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 800 |
| May 23, 2023 | 9.41 | 9.42 | 9.25 | 9.25 | 9.25 | 2,200 |
| May 22, 2023 | 9.66 | 9.70 | 9.36 | 9.36 | 9.36 | 3,400 |
| May 19, 2023 | 9.64 | 9.69 | 9.35 | 9.61 | 9.61 | 5,800 |
| May 18, 2023 | 9.63 | 9.64 | 9.56 | 9.64 | 9.64 | 2,100 |
| May 17, 2023 | 9.53 | 9.64 | 9.53 | 9.64 | 9.64 | 300 |
| May 16, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,000 |
| May 15, 2023 | 9.60 | 9.75 | 9.50 | 9.75 | 9.75 | 13,500 |
| May 12, 2023 | 9.60 | 9.60 | 9.21 | 9.60 | 9.60 | 1,900 |
| May 11, 2023 | 9.14 | 9.59 | 9.14 | 9.59 | 9.59 | 7,300 |
| May 10, 2023 | 9.00 | 9.53 | 9.00 | 9.34 | 9.34 | 2,400 |
| May 09, 2023 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 17,100 |
| May 08, 2023 | 9.28 | 9.28 | 8.98 | 8.98 | 8.98 | 1,100 |
| May 05, 2023 | 9.24 | 9.25 | 8.89 | 9.23 | 9.23 | 5,400 |
| May 04, 2023 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 1,600 |
| May 03, 2023 | 9.40 | 9.40 | 9.03 | 9.09 | 9.09 | 8,700 |
| May 02, 2023 | 9.46 | 9.46 | 9.39 | 9.40 | 9.40 | 1,200 |
| May 01, 2023 | 9.59 | 9.59 | 9.39 | 9.49 | 9.49 | 6,700 |
| Apr 28, 2023 | 8.96 | 9.04 | 8.65 | 9.02 | 9.02 | 3,300 |
| Apr 27, 2023 | 9.45 | 9.45 | 9.00 | 9.06 | 9.06 | 4,000 |
| Apr 26, 2023 | 9.48 | 9.48 | 9.28 | 9.28 | 9.28 | 1,100 |
| Apr 25, 2023 | 9.11 | 9.60 | 9.11 | 9.49 | 9.49 | 4,200 |
| Apr 24, 2023 | 9.64 | 9.65 | 9.58 | 9.60 | 9.60 | 4,700 |
| Apr 21, 2023 | 9.17 | 9.60 | 9.17 | 9.60 | 9.60 | 4,500 |
| Apr 20, 2023 | 9.39 | 9.70 | 9.30 | 9.36 | 9.36 | 17,100 |
| Apr 19, 2023 | 9.50 | 9.80 | 9.32 | 9.50 | 9.50 | 46,200 |
| Apr 18, 2023 | 9.50 | 9.50 | 9.17 | 9.50 | 9.50 | 9,100 |
| Apr 17, 2023 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | 9,300 |
| Apr 14, 2023 | 9.49 | 9.50 | 9.10 | 9.39 | 9.39 | 37,300 |
| Apr 13, 2023 | 9.22 | 9.55 | 9.20 | 9.40 | 9.40 | 57,200 |
| Apr 12, 2023 | 9.03 | 9.28 | 9.00 | 9.15 | 9.15 | 29,500 |
| Apr 11, 2023 | 8.45 | 9.02 | 8.45 | 9.02 | 9.02 | 41,900 |
| Apr 10, 2023 | 8.38 | 8.50 | 8.27 | 8.48 | 8.48 | 34,800 |
| Apr 06, 2023 | 8.36 | 8.60 | 8.36 | 8.47 | 8.47 | 16,800 |
| Apr 05, 2023 | 7.98 | 8.50 | 7.98 | 8.40 | 8.40 | 27,200 |
| Apr 04, 2023 | 7.97 | 8.05 | 7.97 | 7.98 | 7.98 | 22,400 |
| Apr 03, 2023 | 7.83 | 8.05 | 7.83 | 7.98 | 7.98 | 50,400 |
| Mar 31, 2023 | 7.81 | 8.05 | 7.75 | 8.00 | 8.00 | 8,300 |
| Mar 30, 2023 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 5,000 |
| Mar 29, 2023 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 1,000 |
| Mar 28, 2023 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 1,000 |
| Mar 27, 2023 | 7.76 | 7.82 | 7.64 | 7.71 | 7.71 | 5,200 |
| Mar 24, 2023 | 7.84 | 7.84 | 7.76 | 7.76 | 7.76 | 2,800 |
| Mar 23, 2023 | 7.88 | 7.92 | 7.83 | 7.83 | 7.83 | 1,400 |
| Mar 22, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 200 |
| Mar 21, 2023 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | 1,800 |
| Mar 20, 2023 | 7.73 | 7.74 | 7.69 | 7.69 | 7.69 | 5,100 |
| Mar 17, 2023 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | 1,600 |
| Mar 16, 2023 | 7.70 | 7.92 | 7.70 | 7.92 | 7.92 | 800 |
| Mar 15, 2023 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 600 |
| Mar 14, 2023 | 7.66 | 7.97 | 7.66 | 7.82 | 7.82 | 1,800 |
| Mar 13, 2023 | 7.83 | 7.97 | 7.83 | 7.97 | 7.97 | 1,300 |
| Mar 10, 2023 | 8.30 | 8.30 | 8.00 | 8.20 | 8.20 | 2,800 |
| Mar 09, 2023 | 7.97 | 8.12 | 7.97 | 8.12 | 8.12 | 2,200 |
| Mar 08, 2023 | 8.07 | 8.07 | 7.90 | 7.90 | 7.90 | 700 |
| Mar 07, 2023 | 8.24 | 8.30 | 7.90 | 7.96 | 7.96 | 13,700 |
| Mar 06, 2023 | 8.01 | 8.06 | 7.90 | 7.90 | 7.90 | 3,400 |
| Mar 03, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Mar 02, 2023 | 7.84 | 8.07 | 7.83 | 7.91 | 7.91 | 3,900 |
| Mar 01, 2023 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | 900 |
| Feb 28, 2023 | 7.12 | 8.10 | 7.11 | 8.00 | 8.00 | 8,600 |
| Feb 27, 2023 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | 1,700 |
| Feb 24, 2023 | 7.89 | 7.97 | 7.89 | 7.97 | 7.97 | 1,500 |
| Feb 23, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 300 |
| Feb 22, 2023 | 7.80 | 7.82 | 7.78 | 7.82 | 7.82 | 13,900 |
| Feb 21, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 800 |
| Feb 17, 2023 | 7.83 | 7.83 | 7.78 | 7.78 | 7.78 | 1,700 |
| Feb 16, 2023 | 7.76 | 7.93 | 7.76 | 7.93 | 7.93 | 2,300 |
| Feb 15, 2023 | 7.81 | 7.85 | 7.76 | 7.76 | 7.76 | 1,600 |
| Feb 14, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3,600 |
| Feb 13, 2023 | 7.81 | 7.92 | 7.64 | 7.82 | 7.82 | 3,200 |
| Feb 10, 2023 | 7.98 | 7.98 | 7.81 | 7.81 | 7.81 | 2,400 |
| Feb 09, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 700 |
| Feb 08, 2023 | 7.78 | 7.78 | 7.76 | 7.77 | 7.77 | 4,600 |
| Feb 07, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 500 |
| Feb 06, 2023 | 7.84 | 7.87 | 7.83 | 7.85 | 7.85 | 2,000 |
| Feb 03, 2023 | 7.81 | 7.89 | 7.81 | 7.83 | 7.83 | 5,400 |
| Feb 02, 2023 | 7.75 | 7.99 | 7.70 | 7.82 | 7.82 | 17,800 |
| Feb 01, 2023 | 7.83 | 7.83 | 7.68 | 7.73 | 7.73 | 1,200 |
| Jan 31, 2023 | 7.85 | 7.93 | 7.85 | 7.85 | 7.85 | 900 |
| Jan 30, 2023 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | 500 |
| Jan 27, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 100 |
| Jan 26, 2023 | 7.94 | 7.95 | 7.83 | 7.83 | 7.83 | 3,600 |
| Jan 25, 2023 | 7.83 | 7.95 | 7.83 | 7.95 | 7.95 | 1,200 |
| Jan 24, 2023 | 7.87 | 7.87 | 7.61 | 7.62 | 7.62 | 2,000 |
| Jan 23, 2023 | 7.75 | 7.80 | 7.72 | 7.73 | 7.73 | 3,400 |
| Jan 20, 2023 | 7.82 | 7.82 | 7.73 | 7.75 | 7.75 | 2,300 |
| Jan 19, 2023 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | 1,700 |
| Jan 18, 2023 | 7.92 | 7.92 | 7.74 | 7.74 | 7.74 | 2,200 |
| Jan 17, 2023 | 7.82 | 7.89 | 7.72 | 7.72 | 7.72 | 1,000 |
| Jan 13, 2023 | 7.76 | 7.77 | 7.69 | 7.69 | 7.69 | 600 |
| Jan 12, 2023 | 7.90 | 8.00 | 7.85 | 7.86 | 7.86 | 2,900 |
| Jan 11, 2023 | 7.98 | 8.00 | 7.93 | 7.96 | 7.96 | 4,300 |
| Jan 10, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.