Post Properties Stock Price History, PPS Historical Prices

Add to My Stocks
$65.02 $1.51 (2.27%) PPS stock closing price Nov 30, 2016 (Closing)

The 10 year data of Post Properties stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Post Properties price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Post Properties stock price history chart shows that the stock price was at a low of $42.67 on Dec 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-30 66.46 67.18 64.43 65.02 1,624,802 - -
2016-11-29 65.57 67.7 65.26 66.53 762,793 - -
2016-11-28 65 66.03 65 65.46 406,609 - -
2016-11-25 64.62 65.4 64.42 65 222,648 - -
2016-11-24 0 0 0 64.45 0 - -
2016-11-23 63.99 64.6 63.77 64.45 422,614 - -
2016-11-22 63.26 64.67 63.26 64.59 327,239 - -
2016-11-21 63.23 63.81 63.06 63.19 350,983 - -
2016-11-18 63.74 64.09 62.9 63.21 296,998 - -
2016-11-17 64.5 64.92 63.47 63.73 266,128 - -
2016-11-16 63.93 64.69 63.6 64.5 263,317 - -
2016-11-15 66.05 66.28 63.57 63.86 204,248 - -
2016-11-14 64.82 65.95 63.59 65.86 378,085 - -
2016-11-11 64.91 66.28 64.91 65.03 283,711 - -
2016-11-10 66.44 66.44 63.88 64.89 297,994 - -
2016-11-09 66.58 67.37 65.77 66.52 342,700 - -
2016-11-08 66.57 67.97 66.24 67.67 557,750 - -
2016-11-07 67.67 67.81 66.35 66.56 266,276 - -
2016-11-04 66.65 67.27 66.19 66.93 574,458 - -
2016-11-03 65.66 66.82 65.66 66.49 359,257 - -
2016-11-02 65.69 66.46 65.42 65.77 426,740 - -
2016-11-01 65.26 65.91 64.77 65.87 440,363 - -
2016-10-31 64.14 65.99 64.14 65.79 589,778 - -
2016-10-28 64 65.16 63.21 64.12 847,771 - -
2016-10-27 65.43 65.73 63.52 63.79 371,698 - -
2016-10-26 65.71 65.94 64.71 65.67 253,031 - -
2016-10-25 65.37 66.06 65 65.81 276,955 - -
2016-10-24 66.16 66.39 65.23 65.68 196,417 - -
2016-10-21 64.77 65.49 63.88 65.32 230,124 - -
2016-10-20 65.08 66.21 64.88 65.12 529,529 - -
2016-10-19 64.89 65.23 64.48 64.8 426,174 - -
2016-10-18 64.28 65.14 64.1 64.97 293,656 - -
2016-10-17 63.19 64.32 63.07 64.11 569,466 - -
2016-10-14 62.92 63.25 62.24 62.96 472,487 - -
2016-10-13 61.66 63.29 61.59 62.92 451,503 - -
2016-10-12 60.71 61.8 60.68 61.64 384,029 - -
2016-10-11 61.48 61.53 60.29 60.55 698,896 - -
2016-10-10 61.1 61.94 60.9 61.57 153,496 - -
2016-10-07 61.5 62.15 60.13 61 693,251 - -
2016-10-06 61.58 61.99 60.72 61.36 366,169 - -
2016-10-05 63.69 63.88 61.43 61.91 396,526 - -
2016-10-04 64.49 64.49 63.02 63.44 282,751 - -
2016-10-03 65.89 65.89 64.23 64.68 604,836 - -
2016-09-30 67.81 67.98 66.11 66.13 810,195 - -
2016-09-29 68.67 68.74 67.48 67.5 888,306 - -
2016-09-28 67.58 68.81 67.35 68.66 571,508 - -
2016-09-27 68.91 69.09 67.72 67.8 455,020 - -
2016-09-26 67.76 69.03 67.76 68.71 483,092 - -
2016-09-23 67.1 68.15 66.33 67.81 437,974 - -
2016-09-22 67.29 67.77 66.94 67.4 620,786 - -
2016-09-21 66.43 66.75 65.06 66.7 500,610 - -
2016-09-20 66.72 67.07 66.38 66.46 273,699 - -
2016-09-19 65.14 66.4 65.14 66.27 490,947 45.08 8.99
2016-09-16 64.94 65.23 64.59 65.06 459,870 44.26 8.83
2016-09-15 65.15 65.52 64.88 65.19 401,487 44.35 8.85
2016-09-14 64.87 65.36 64.44 65.24 290,273 44.38 8.85
2016-09-13 65.98 65.98 64.51 64.57 389,282 43.93 8.76
2016-09-12 64.85 66.79 64.85 66.44 579,046 45.2 9.01
2016-09-09 66.02 66.02 64.9 65.16 415,396 44.33 8.84
2016-09-08 67 67.13 66.33 66.68 374,500 45.36 9.05
2016-09-07 67.45 67.5 66.72 67.14 669,053 45.67 9.11
2016-09-06 67.67 68.36 67.1 67.59 694,761 45.98 9.17
2016-09-05 0 0 0 67.59 0 - -
2016-09-02 67.32 68.4 67.15 67.59 423,622 45.98 9.17
2016-09-01 66.35 67.24 65.95 67.12 440,168 45.66 9.11
2016-08-31 66.16 66.53 65.96 66.28 693,865 45.09 8.99
2016-08-30 66.71 66.78 65.69 66.24 412,784 45.06 8.99
2016-08-29 66.47 67.08 66.03 66.68 746,385 45.36 9.05
2016-08-26 66.49 66.97 65.36 65.84 1,028,811 44.79 8.93
2016-08-25 65.46 66.98 65.37 66.32 1,221,209 45.12 9
2016-08-24 66.32 66.38 65.15 65.62 1,077,870 44.64 8.9
2016-08-23 66.68 67.11 66.3 66.3 600,841 45.1 9
2016-08-22 66.71 67.13 65.96 66.55 790,483 45.27 9.03
2016-08-19 66.51 66.65 65.8 66.63 981,311 45.33 9.04
2016-08-18 66.72 67.31 65.88 66.18 1,619,241 45.02 8.98
2016-08-17 66.07 67 65.42 66.88 2,378,293 45.5 9.07
2016-08-16 68.07 68.18 65.91 65.94 3,059,178 44.86 8.95
2016-08-15 69.33 69.39 66.82 68.08 4,045,881 46.31 9.24
2016-08-12 61.9 62.84 61.9 62.22 189,510 42.33 8.44
2016-08-11 62.71 62.71 61.44 61.86 338,416 42.08 8.39
2016-08-10 63.03 63.27 62.54 62.68 257,587 42.64 8.5
2016-08-09 62.81 63.02 62.31 63 350,641 42.86 8.55
2016-08-08 62.39 63 62.11 62.77 245,511 42.7 8.52
2016-08-05 62.49 62.7 62.15 62.28 315,769 42.37 8.45
2016-08-04 62.94 62.94 62.38 62.38 180,991 42.44 8.46
2016-08-03 63.51 63.56 62.5 62.75 301,363 42.69 8.51
2016-08-02 67.4 67.61 63.05 63.41 428,323 43.14 8.6
2016-08-01 63.54 64.02 63.54 63.9 248,795 45 8.8
2016-07-29 62.31 63.99 62.31 63.59 379,272 44.78 8.76
Get more Data

Post Properties Stock History Chart

View PPS PE ratio, PS ratio stocks charts and compare with peers.
PPS Chart
Note: Compare Post Properties stock price history with the index and industry peers.

Post Properties Stock Price History: Past 5 years

Max Stock Price68.71Sep 26,2016
Min Stock Price42.67Dec 02,2013
Avg Stock Price55.19

Post Properties Historical PE ratio: Past 5 years

Max PE Ratio46.31Aug 15,2016
Min PE Ratio12.78Nov 07,2014
Avg PE Ratio27.79

Post Properties Historical PS ratio: Past 5 years

Max PS Ratio9.24Aug 15,2016
Min PS Ratio6.51Dec 02,2013
Avg PS Ratio7.92

PPS Industry Peers

Company Price Change (%)
Starwood Waypnt (SFR)37.130.8 (2.11%)
Home Properties (HME)75.240.01 (0.01%)
Udr (UDR)36.470.49 (1.33%)
Essex Property Trust (ESS)232.482.01 (0.86%)
Equity Residential (EQR)62.421.06 (1.67%)
Udr (UDR)36.470.49 (1.33%)
Camden Property Trust (CPT)89.830.48 (0.53%)

We provide Post Properties share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Post Properties stock analysis. The price and volume changes on a daily basis is provided in the Post Properties stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PPS stock saw an opening price of $66.46, and a closing price of $65.02 on Nov 30, 2016. The average P/S ratio was 7.92 as can be seen from Post Properties stock history.