|
|
Closing price on 8/22/2025
|
|
| Open |
26.10 |
| High |
26.10 |
| Low |
25.30 |
| Volume |
12,500 |
| Split-adjusted Price |
25.60 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.50 / -1.92%
|
26.10
|
26.10
|
25.30
|
25.60
|
25.76
|
25.60
|
12,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.80
|
26.10
|
26.15
|
26.10
|
23,000
|
|
|
8/20/2025
|
+0.60 / +2.35%
|
25.60
|
26.10
|
25.30
|
26.10
|
25.71
|
26.10
|
36,900
|
|
|
8/19/2025
|
+1.50 / +6.25%
|
24.60
|
25.70
|
24.50
|
25.50
|
25.16
|
25.50
|
71,300
|
|
|
8/18/2025
|
-0.60 / -2.44%
|
24.70
|
24.80
|
24.00
|
24.00
|
24.24
|
24.00
|
8,300
|
|
|
8/15/2025
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.40
|
24.60
|
24.60
|
24.60
|
10,100
|
|
|
8/14/2025
|
+0.90 / +3.73%
|
24.50
|
25.00
|
24.30
|
25.00
|
24.60
|
25.00
|
29,200
|
|
|
8/13/2025
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.30
|
24.10
|
23.88
|
24.10
|
11,500
|
|
|
8/12/2025
|
+0.30 / +1.27%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.06
|
24.00
|
3,600
|
|
|
8/11/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
8/7/2025
|
+0.30 / +1.28%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.65
|
23.70
|
200
|
|
|
8/6/2025
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.39
|
23.40
|
6,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
600
|
|
|
7/31/2025
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.17
|
23.30
|
4,200
|
|
|
7/30/2025
|
+0.30 / +1.32%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.96
|
23.00
|
9,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,800
|
|
|
7/28/2025
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.57
|
22.70
|
5,600
|
|
|
7/25/2025
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.68
|
22.50
|
1,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
7/23/2025
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3,300
|
|
|
7/22/2025
|
-0.30 / -1.32%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.86
|
22.50
|
7,600
|
|
|
7/21/2025
|
+0.80 / +3.64%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.78
|
22.80
|
2,400
|
|
|
7/18/2025
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.71
|
22.00
|
3,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
18,800
|
|
|
7/16/2025
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.60
|
21.70
|
5,100
|
|
|
7/15/2025
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.61
|
21.60
|
1,900
|
|
|
7/14/2025
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.42
|
21.40
|
3,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,426,800
|
7.87
|
-2.24%
|
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|