Peoples Trust Company of St. Albans - Price History
Stock symbol PPAL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PPAL (Peoples Trust Company of St. Albans)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $60.90 | $60.90 |
| December 2023 | $60.90 | $60.90 |
| November 2023 | $60.90 | $60.90 |
| October 2023 | $60.90 | $60.90 |
| September 2023 | $60.90 | $60.90 |
| August 2023 | $60.64 | $60.90 |
| July 2023 | $60.64 | $60.90 |
| June 2023 | $60.64 | $60.90 |
| May 2023 | $60.39 | $60.90 |
| April 2023 | $60.49 | $61 |
| March 2023 | $59.50 | $60 |
| February 2023 | $52.31 | $53 |
| January 2023 | $52.31 | $53 |
| December 2022 | $52.31 | $53 |
| November 2022 | $52.07 | $53 |
| October 2022 | $52.07 | $53 |
| September 2022 | $54.04 | $55 |
| August 2022 | $53.80 | $55 |
| July 2022 | $53.80 | $55 |
| June 2022 | $53.80 | $55 |
| May 2022 | $53.57 | $55 |
| April 2022 | $55 | $55 |
| March 2022 | $58.21 | $59.76 |
| February 2022 | $57.97 | $59.76 |
| January 2022 | $59.50 | $59.76 |
| December 2021 | $56.80 | $58.55 |
| November 2021 | $58.07 | $58.55 |
| October 2021 | $64.22 | $64.76 |
| September 2021 | $65.96 | $66.51 |
| August 2021 | $68.19 | $69 |
| July 2021 | $72.21 | $75 |
| June 2021 | $73.85 | $75 |
| May 2021 | $95.51 | $96.99 |
| April 2021 | $96.90 | $98.40 |
| March 2021 | $77.06 | $78.26 |
| February 2021 | $103.03 | $104.95 |
| January 2021 | $62.85 | $64.02 |
| December 2020 | $68.47 | $70 |
| November 2020 | $77.26 | $78.99 |
| October 2020 | $54.87 | $57.50 |
| September 2020 | $56.24 | $57.50 |
| August 2020 | $56.01 | $57.50 |
| July 2020 | $56.01 | $57.50 |
| June 2020 | $56.01 | $57.50 |
| May 2020 | $65.95 | $67.99 |
| April 2020 | $54.71 | $56.40 |
| March 2020 | $54.32 | $56 |
| February 2020 | $54.49 | $56.41 |
| January 2020 | $54.39 | $56.31 |
| December 2019 | $53.50 | $55.50 |
| November 2019 | $53.26 | $55.25 |
| October 2019 | $53.26 | $55.25 |
| September 2019 | $53.17 | $55.15 |
| August 2019 | $51.46 | $55 |
| July 2019 | $52.82 | $55 |
| June 2019 | $52.71 | $55.10 |
| May 2019 | $51.28 | $55.02 |
| April 2019 | $52.41 | $54.79 |
| March 2019 | $52.40 | $54.78 |
| February 2019 | $55.73 | $60 |
| January 2019 | $57.17 | $60 |
| December 2018 | $52.48 | $55.07 |
| November 2018 | $52.47 | $55.25 |
| October 2018 | $53.18 | $56 |
| September 2018 | $53.66 | $56.50 |
| August 2018 | $56.79 | $60 |
| July 2018 | $52.60 | $57 |
| June 2018 | $53.95 | $57 |
| May 2018 | $52.21 | $55.35 |
| April 2018 | $51.98 | $55.10 |
| March 2018 | $50.62 | $55.05 |
| February 2018 | $51.75 | $55.05 |
| January 2018 | $44.42 | $47.25 |
| December 2017 | $45.34 | $48.50 |
| November 2017 | $46.75 | $50 |
| October 2017 | $44.87 | $48 |
| September 2017 | $38.91 | $41.62 |
| August 2017 | $38.72 | $41.55 |
| July 2017 | $38.68 | $41.50 |
| June 2017 | $36.58 | $40.26 |
| May 2017 | $36.47 | $40.26 |
| April 2017 | $37.40 | $40.26 |
| March 2017 | $36 | $39.75 |
| February 2017 | $36.81 | $39.75 |
| January 2017 | $34.73 | $37.50 |
| December 2016 | $34.26 | $37 |
| November 2016 | $33.34 | $36.25 |
| October 2016 | $33.34 | $36.25 |
| September 2016 | $32.74 | $35.60 |
| August 2016 | $32.99 | $36 |
| July 2016 | $32.62 | $35.60 |
| June 2016 | $30.29 | $33.05 |
| May 2016 | $30.13 | $33 |
| April 2016 | $29.15 | $31.93 |
| March 2016 | $26.61 | $29.15 |
| February 2016 | $26.36 | $29 |
| January 2016 | $29.08 | $31.98 |
| December 2015 | $27.27 | $30 |
| November 2015 | $28.14 | $32 |
| October 2015 | $28.82 | $32 |
| September 2015 | $28.14 | $32 |
| August 2015 | $28.03 | $32 |
| July 2015 | $28.69 | $32 |
| June 2015 | $27.79 | $31 |
| May 2015 | $27.68 | $31 |
| April 2015 | $27.68 | $31 |
| March 2015 | $27.68 | $31 |
| February 2015 | $26.68 | $30 |
| January 2015 | $26.23 | $29.50 |
| December 2014 | $25.20 | $29 |
| November 2014 | $25.04 | $29 |
| October 2014 | $25.63 | $29 |
| September 2014 | $25.52 | $28.87 |
| August 2014 | $27.06 | $30.75 |
| July 2014 | $26.40 | $30 |
| June 2014 | $26.40 | $30 |
| May 2014 | $30.66 | $34.99 |
| April 2014 | $26.29 | $30 |
| March 2014 | $25.41 | $29 |
| February 2014 | $26.17 | $30 |
| January 2014 | $25.74 | $29.50 |
| December 2013 | $23.36 | $26.78 |
| November 2013 | $25.18 | $29 |
| October 2013 | $26.92 | $31 |
| September 2013 | $22.75 | $26.20 |
| August 2013 | $25.93 | $30 |
| July 2013 | $25.06 | $29 |
| June 2013 | $23.33 | $27 |
| May 2013 | $25.82 | $30.01 |
| April 2013 | $24.09 | $28 |
| March 2013 | $22.44 | $26.08 |
| February 2013 | $24.83 | $29 |
| January 2013 | $23.33 | $27.25 |
| December 2012 | $24.44 | $29.15 |
| November 2012 | $24.72 | $29.15 |
| October 2012 | $22.90 | $27 |
| September 2012 | $27.99 | $33 |
| August 2012 | $22.90 | $27 |
| July 2012 | $25.45 | $30 |
| June 2012 | $22.90 | $27 |
| May 2012 | $25.36 | $30.25 |
| April 2012 | $25.66 | $30.25 |
| March 2012 | $19.28 | $23 |
| February 2012 | $19.28 | $23 |
| January 2012 | $19.28 | $23 |
| December 2011 | $19.28 | $23 |
| November 2011 | $19.51 | $23 |
| October 2011 | $20.36 | $24 |
| September 2011 | $28.50 | $34 |
| August 2011 | $28.50 | $34 |
| July 2011 | $28.84 | $34 |
| June 2011 | $28.84 | $34 |
| May 2011 | $30.54 | $36 |
| April 2011 | $28.50 | $34 |
| March 2011 | $28.84 | $34 |
| February 2011 | $29.34 | $35 |
| January 2011 | $29.34 | $35 |
| December 2010 | $29.69 | $35 |
| November 2010 | $25.99 | $31 |
| October 2010 | $25.99 | $31 |
| September 2010 | $25.99 | $31 |
| August 2010 | $25.99 | $31 |
| July 2010 | $25.99 | $31 |
| June 2010 | $26.29 | $31 |
| May 2010 | $28.50 | $34 |
| April 2010 | $28.50 | $34 |
| March 2010 | $28.84 | $34 |
| February 2010 | $25.45 | $30 |
| January 2010 | $28.84 | $34 |
| December 2009 | $29.34 | $35 |
| November 2009 | $29.69 | $35 |
| October 2009 | $29.42 | $35.10 |
| September 2009 | $29.77 | $35.10 |
| August 2009 | $29.34 | $35 |
| July 2009 | $29.34 | $35 |
| June 2009 | $29.34 | $35 |
| May 2009 | $29.69 | $35 |
| April 2009 | $29.76 | $35.50 |
| March 2009 | $29.76 | $35.50 |
| February 2009 | $29.76 | $35.50 |
| January 2009 | $29.76 | $35.50 |
| December 2008 | $30.11 | $35.50 |
| November 2008 | $31.85 | $38 |
| October 2008 | $32.23 | $38 |
| September 2008 | $36.04 | $43 |
| August 2008 | $36.47 | $43 |
| July 2008 | $37.72 | $45 |
| June 2008 | $38.17 | $45 |
| May 2008 | $35.63 | $42.50 |
| April 2008 | $36.05 | $42.50 |
| March 2008 | $34.35 | $40.50 |
| February 2008 | $39.02 | $46 |
| January 2008 | $39.02 | $46 |
| December 2007 | $39.02 | $46 |
| November 2007 | $34.86 | $41.10 |
| October 2007 | $37.30 | $44.50 |
| September 2007 | $37.74 | $44.50 |
| August 2007 | $38.32 | $45.72 |
| July 2007 | $38.78 | $45.72 |
| June 2007 | $40.66 | $48.50 |
| May 2007 | $41.14 | $48.50 |
| April 2007 | $41.98 | $49.50 |
| March 2007 | $40.29 | $47.50 |
| October 2006 | $42.20 | $49.75 |
| September 2006 | $39.02 | $46 |
| May 2006 | $42.20 | $49.75 |
| February 2006 | $38.17 | $45 |
| January 2006 | $38.17 | $45 |
| November 2005 | $35.20 | $41.50 |
| October 2005 | $34.78 | $41 |
| September 2005 | $33.93 | $40 |
| August 2005 | $68.99 | $164 |
| June 2005 | $71.52 | $170 |
| May 2005 | $71.52 | $170 |
| February 2005 | $71.52 | $170 |
| September 2004 | $71.31 | $169.50 |
| August 2004 | $71.35 | $169.60 |
| March 2004 | $67.31 | $160 |
| February 2004 | $68.99 | $164 |
PPAL
Price: $60.90
52 week price:
Dividend Yield: 1.64%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 44.23%
Payout Ratio Range:
Dividend Per Share: 1.05 USD
Earnings Per Share: 2.37 USD
P/E Ratio: 15.99
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 100
Market Capitalization: 33.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.94%
DGR5: 8.73%
DGR10: 5.52%