Closing price on 2/24/2022
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
24,900 |
Split-adjusted Price |
22.83 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.83
|
24,900
|
|
2/23/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.99
|
22.83
|
1,700
|
|
2/22/2022
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
22.83
|
3,000
|
|
2/21/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.01
|
0
|
|
2/18/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.01
|
0
|
|
2/17/2022
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.50
|
22.01
|
200
|
|
2/16/2022
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.24
|
22.83
|
1,700
|
|
2/15/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.23
|
1,500
|
|
2/14/2022
|
+2.30 / +8.78%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.48
|
23.23
|
1,100
|
|
2/11/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
21.36
|
0
|
|
2/10/2022
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.20
|
21.36
|
3,800
|
|
2/9/2022
|
-2.80 / -9.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
21.28
|
100
|
|
2/8/2022
|
+0.40 / +1.40%
|
25.70
|
28.90
|
25.70
|
28.90
|
27.30
|
23.56
|
200
|
|
2/7/2022
|
+2.30 / +8.78%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.23
|
100
|
|
1/28/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
21.36
|
800
|
|
1/27/2022
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.50
|
21.44
|
200
|
|
1/26/2022
|
+0.80 / +3.08%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
21.85
|
600
|
|
1/25/2022
|
+0.40 / +1.56%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.04
|
21.20
|
800
|
|
1/24/2022
|
-2.20 / -7.91%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.20
|
20.87
|
200
|
|
1/21/2022
|
+2.50 / +9.88%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
22.66
|
500
|
|
1/20/2022
|
-0.80 / -3.07%
|
25.20
|
25.50
|
25.00
|
25.30
|
25.02
|
20.63
|
41,900
|
|
1/19/2022
|
-2.80 / -9.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
21.28
|
100
|
|
1/18/2022
|
+1.80 / +6.64%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
23.56
|
100
|
|
1/17/2022
|
-3.00 / -9.97%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
22.09
|
2,600
|
|
1/14/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
24.54
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
24.54
|
0
|
|
1/12/2022
|
+2.60 / +9.45%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
24.54
|
100
|
|
1/11/2022
|
+2.50 / +10.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.42
|
100
|
|
1/10/2022
|
-2.60 / -9.42%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.26
|
20.38
|
13,500
|
|
1/7/2022
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.50
|
0
|
|
|