Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.63 23.00 22.49 22.92 516,227 +0.16(+0.70%)
May 30, 2019 22.94 23.23 22.70 22.76 379,236 -0.19(-0.84%)
May 29, 2019 23.39 23.50 22.84 22.95 516,919 -0.55(-2.35%)
May 28, 2019 23.93 24.12 23.51 23.51 465,276 -0.34(-1.44%)
May 24, 2019 23.96 24.03 23.75 23.85 505,846 +0.00(+0.00%)
May 23, 2019 23.74 23.87 23.61 23.85 371,619 -0.03(-0.14%)
May 22, 2019 23.88 23.88 23.72 23.88 263,306 -0.02(-0.07%)
May 21, 2019 23.58 23.90 23.58 23.90 384,867 +0.39(+1.64%)
May 20, 2019 23.93 23.93 23.44 23.51 381,158 -0.40(-1.68%)
May 17, 2019 23.87 23.99 23.75 23.92 389,497 -0.08(-0.35%)
May 16, 2019 23.94 24.12 23.87 24.00 358,903 +0.08(+0.32%)
May 15, 2019 23.86 24.00 23.72 23.93 366,471 +0.01(+0.04%)
May 14, 2019 23.76 23.95 23.63 23.92 364,594 +0.18(+0.74%)
May 13, 2019 23.72 23.83 23.63 23.74 400,155 -0.18(-0.77%)
May 10, 2019 23.58 23.97 23.51 23.93 355,846 +0.30(+1.28%)
May 09, 2019 23.57 23.72 23.33 23.62 338,709 -0.01(-0.04%)
May 08, 2019 23.62 23.91 23.60 23.63 303,395 +0.04(+0.18%)
May 07, 2019 24.24 24.24 23.33 23.59 508,035 -0.65(-2.66%)
May 06, 2019 24.20 24.32 24.02 24.23 478,852 +0.03(+0.10%)
May 03, 2019 24.16 24.23 23.98 24.21 718,494 +0.15(+0.63%)
May 02, 2019 23.83 24.10 23.73 24.06 643,673 +0.15(+0.63%)
May 01, 2019 23.71 24.05 23.69 23.91 1,383,534 +0.24(+1.03%)
Apr 30, 2019 23.73 23.73 23.42 23.67 1,713,625 +0.00(+0.00%)
Apr 29, 2019 23.88 24.00 23.61 23.67 431,743 -0.32(-1.33%)
Apr 26, 2019 24.06 24.08 23.76 23.98 560,022 +0.03(+0.10%)
Apr 25, 2019 24.03 24.10 23.60 23.96 859,624 +0.08(+0.32%)
Apr 24, 2019 23.74 24.11 23.74 23.88 667,126 +0.25(+1.06%)
Apr 23, 2019 23.30 23.74 23.14 23.63 564,561 +0.43(+1.84%)
Apr 22, 2019 23.39 23.39 22.89 23.20 1,412,071 -0.30(-1.28%)
Apr 18, 2019 23.02 23.59 23.02 23.51 744,986 +0.50(+2.19%)
Apr 17, 2019 22.96 23.08 22.66 23.00 777,385 +0.09(+0.40%)
Apr 16, 2019 23.46 23.46 22.71 22.91 569,379 -0.52(-2.22%)
Apr 15, 2019 23.58 23.60 23.35 23.43 461,103 -0.11(-0.46%)
Apr 12, 2019 23.31 23.59 23.15 23.54 766,823 +0.14(+0.61%)
Apr 11, 2019 23.41 23.50 23.10 23.40 657,087 +0.00(+0.00%)
Apr 10, 2019 22.99 23.40 22.89 23.40 879,680 +0.53(+2.31%)
Apr 09, 2019 22.99 23.01 22.82 22.87 642,346 -0.13(-0.58%)
Apr 08, 2019 23.14 23.21 22.86 23.00 426,562 -0.21(-0.90%)
Apr 05, 2019 22.90 23.29 22.82 23.21 568,375 +0.35(+1.54%)
Apr 04, 2019 22.80 22.89 22.63 22.86 757,155 +0.07(+0.29%)
Apr 03, 2019 22.78 22.97 22.63 22.79 626,101 -0.01(-0.04%)
Apr 02, 2019 22.89 22.94 22.50 22.80 1,514,527 -0.08(-0.33%)
Apr 01, 2019 22.91 22.91 22.57 22.88 374,419 +0.03(+0.11%)
Mar 29, 2019 23.06 23.22 22.79 22.85 560,380 -0.26(-1.12%)
Mar 28, 2019 22.84 23.11 22.77 23.11 368,120 +0.30(+1.32%)
Mar 27, 2019 22.79 22.93 22.60 22.81 776,913 +0.01(+0.04%)
Mar 26, 2019 22.72 22.98 22.66 22.80 630,768 +0.17(+0.77%)
Mar 25, 2019 22.40 22.74 22.28 22.63 941,800 +0.25(+1.11%)
Mar 22, 2019 22.69 22.87 22.38 22.38 480,668 -0.41(-1.82%)
Mar 21, 2019 22.39 22.98 22.25 22.79 542,168 +0.39(+1.74%)
Mar 20, 2019 22.33 22.65 22.16 22.40 498,476 +0.08(+0.37%)
Mar 19, 2019 22.50 22.56 22.27 22.32 513,925 -0.20(-0.88%)
Mar 18, 2019 22.78 22.91 22.33 22.52 720,658 -0.26(-1.13%)
Mar 15, 2019 23.22 23.22 22.69 22.78 982,434 -0.39(-1.68%)
Mar 14, 2019 23.31 23.31 23.06 23.17 308,980 -0.09(-0.39%)
Mar 13, 2019 23.38 23.62 23.23 23.26 321,788 -0.12(-0.50%)
Mar 12, 2019 23.10 23.40 23.05 23.37 255,464 +0.35(+1.51%)
Mar 11, 2019 22.88 23.12 22.84 23.03 453,728 +0.20(+0.87%)
Mar 08, 2019 22.85 23.04 22.66 22.83 271,860 -0.05(-0.22%)
Mar 07, 2019 23.00 23.16 22.83 22.88 369,408 -0.07(-0.33%)
Mar 06, 2019 23.44 23.48 22.91 22.95 564,639 -0.49(-2.09%)
Mar 05, 2019 23.16 23.48 23.15 23.44 271,553 +0.25(+1.07%)
Mar 04, 2019 23.22 23.22 22.89 23.19 388,825 +0.02(+0.11%)
Mar 01, 2019 23.64 23.76 22.99 23.17 808,227 -0.46(-1.97%)
Feb 28, 2019 23.62 23.96 23.53 23.63 506,440 -0.06(-0.25%)
Feb 27, 2019 23.69 23.79 23.41 23.69 277,409 -0.12(-0.52%)
Feb 26, 2019 23.85 23.91 23.70 23.81 342,266 -0.02(-0.07%)
Feb 25, 2019 24.16 24.20 23.80 23.83 580,428 -0.36(-1.51%)
Feb 22, 2019 24.36 24.58 24.13 24.20 1,643,580 -0.13(-0.55%)
Feb 21, 2019 23.97 24.33 23.72 24.33 817,411 +0.17(+0.69%)
Feb 20, 2019 24.32 24.32 23.87 24.16 654,349 -0.24(-0.99%)
Feb 19, 2019 24.38 24.59 24.29 24.40 559,787 -0.05(-0.20%)
Feb 15, 2019 24.57 24.73 24.25 24.45 1,026,921 -0.02(-0.07%)
Feb 14, 2019 24.53 24.63 23.94 24.47 850,820 -0.12(-0.51%)
Feb 13, 2019 24.31 24.62 24.15 24.59 677,495 +0.16(+0.64%)
Feb 12, 2019 24.63 24.63 24.19 24.44 472,258 -0.14(-0.57%)
Feb 11, 2019 24.37 24.58 24.24 24.58 467,445 +0.22(+0.92%)
Feb 08, 2019 24.05 24.39 24.02 24.35 388,320 +0.15(+0.62%)
Feb 07, 2019 23.70 24.25 23.61 24.20 449,273 +0.36(+1.53%)
Feb 06, 2019 23.72 23.95 23.62 23.84 305,717 +0.03(+0.14%)
Feb 05, 2019 24.00 24.00 23.62 23.81 463,951 -0.14(-0.59%)
Feb 04, 2019 23.56 23.96 23.44 23.95 523,139 +0.38(+1.62%)
Feb 01, 2019 23.86 24.04 23.24 23.57 635,345 -0.27(-1.11%)
Jan 31, 2019 23.54 23.86 23.25 23.83 553,617 +0.27(+1.13%)
Jan 30, 2019 23.23 23.64 23.18 23.57 494,460 +0.38(+1.65%)
Jan 29, 2019 23.00 23.22 22.98 23.18 441,625 +0.21(+0.90%)
Jan 28, 2019 22.45 23.08 22.34 22.98 673,125 +0.43(+1.91%)
Jan 25, 2019 22.08 22.66 22.08 22.55 454,748 +0.51(+2.33%)
Jan 24, 2019 21.96 22.16 21.86 22.03 364,796 +0.08(+0.38%)
Jan 23, 2019 21.81 21.96 21.59 21.95 347,520 +0.17(+0.76%)
Jan 22, 2019 21.82 21.94 21.56 21.78 278,187 -0.12(-0.53%)
Jan 18, 2019 21.86 21.93 21.64 21.90 229,664 +0.12(+0.53%)
Jan 17, 2019 21.80 21.96 21.61 21.78 499,634 -0.07(-0.34%)
Jan 16, 2019 21.61 21.91 21.54 21.86 384,069 +0.27(+1.23%)
Jan 15, 2019 21.47 21.67 21.39 21.59 320,639 +0.18(+0.85%)
Jan 14, 2019 21.63 21.83 21.40 21.41 341,652 -0.32(-1.45%)
Jan 11, 2019 21.80 21.86 21.41 21.72 1,258,635 -0.06(-0.27%)
Jan 10, 2019 21.64 22.01 21.55 21.78 491,895 -0.07(-0.30%)
Jan 09, 2019 21.92 21.92 21.48 21.85 477,902 +0.00(+0.00%)
Jan 08, 2019 21.18 21.86 20.99 21.85 826,431 +0.81(+3.86%)
Jan 07, 2019 20.26 21.21 20.16 21.04 1,009,567 +0.83(+4.11%)
Jan 04, 2019 19.54 20.31 19.39 20.21 986,533 +0.79(+4.06%)
Jan 03, 2019 19.33 19.82 19.28 19.42 363,303 +0.09(+0.47%)
Jan 02, 2019 19.48 19.53 19.17 19.33 363,317 -0.38(-1.94%)
Dec 31, 2018 20.05 20.07 19.44 19.71 471,385 -0.30(-1.49%)
Dec 28, 2018 20.12 20.31 19.82 20.01 486,817 +0.05(+0.25%)
Dec 27, 2018 19.83 19.99 19.36 19.96 594,051 -0.02(-0.08%)
Dec 26, 2018 19.17 19.98 19.09 19.97 533,632 +0.80(+4.19%)
Dec 24, 2018 19.77 19.77 19.16 19.17 368,691 -0.64(-3.23%)
Dec 21, 2018 20.20 20.58 19.78 19.81 2,842,079 -0.40(-1.99%)
Dec 20, 2018 20.74 20.79 20.12 20.21 746,469 -0.54(-2.61%)
Dec 19, 2018 21.73 21.73 20.70 20.75 877,916 -0.95(-4.38%)
Dec 18, 2018 21.58 22.06 21.56 21.70 960,230 +0.18(+0.84%)
Dec 17, 2018 22.68 22.78 21.46 21.52 1,003,575 -1.09(-4.82%)
Dec 14, 2018 22.74 22.94 22.61 22.61 567,245 -0.20(-0.86%)
Dec 13, 2018 22.70 23.09 22.70 22.81 431,911 +0.15(+0.65%)
Dec 12, 2018 23.20 23.31 22.56 22.66 600,412 -0.38(-1.64%)
Dec 11, 2018 23.09 23.25 23.00 23.04 574,383 +0.10(+0.43%)
Dec 10, 2018 23.46 23.46 22.71 22.94 673,987 -0.44(-1.89%)
Dec 07, 2018 23.72 23.77 23.32 23.38 453,088 -0.33(-1.38%)
Dec 06, 2018 23.02 23.77 22.73 23.71 863,182 +0.66(+2.84%)
Dec 04, 2018 23.65 23.83 22.97 23.06 579,929 -0.54(-2.29%)
Dec 03, 2018 23.57 23.62 23.28 23.60 524,623 +0.09(+0.38%)
Nov 30, 2018 23.27 23.63 23.27 23.51 1,020,577 +0.24(+1.02%)
Nov 29, 2018 23.49 23.62 23.19 23.27 810,208 -0.27(-1.15%)
Nov 28, 2018 23.08 23.54 22.91 23.54 794,126 +0.47(+2.03%)
Nov 27, 2018 23.04 23.12 22.95 23.07 302,501 +0.08(+0.36%)
Nov 26, 2018 23.14 23.22 22.93 22.99 395,584 -0.02(-0.07%)
Nov 23, 2018 23.21 23.21 22.88 23.01 185,504 -0.28(-1.20%)
Nov 21, 2018 23.29 23.29 23.29 0 +0.16(+0.67%)
Nov 20, 2018 23.30 23.47 23.12 23.13 410,700 -0.21(-0.91%)
Nov 19, 2018 23.40 23.54 23.06 23.34 543,382 -0.07(-0.32%)
Nov 16, 2018 23.14 23.42 23.06 23.42 690,548 +0.27(+1.17%)
Nov 15, 2018 23.21 23.22 22.87 23.15 740,506 -0.17(-0.74%)
Nov 14, 2018 23.67 23.70 23.24 23.32 423,428 -0.20(-0.84%)
Nov 13, 2018 23.62 23.73 23.37 23.52 396,228 -0.01(-0.03%)
Nov 12, 2018 23.66 23.96 23.50 23.52 342,097 -0.12(-0.52%)
Nov 09, 2018 23.82 23.88 23.50 23.65 440,892 -0.16(-0.69%)
Nov 08, 2018 23.56 23.84 23.44 23.81 406,461 +0.18(+0.76%)
Nov 07, 2018 23.46 23.65 23.34 23.63 318,879 +0.27(+1.16%)
Nov 06, 2018 23.41 23.50 23.24 23.36 370,337 -0.02(-0.11%)
Nov 05, 2018 23.20 23.56 23.17 23.38 413,935 +0.28(+1.21%)
Nov 02, 2018 23.08 23.19 22.58 23.11 627,006 +0.05(+0.21%)
Nov 01, 2018 22.87 23.11 22.66 23.06 495,221 +0.23(+1.01%)
Oct 31, 2018 23.84 23.84 22.80 22.83 1,020,815 -0.92(-3.87%)
Oct 30, 2018 23.25 24.01 23.18 23.75 600,499 +0.49(+2.12%)
Oct 29, 2018 22.99 23.63 22.93 23.25 693,668 +0.46(+2.01%)
Oct 26, 2018 22.74 22.91 22.34 22.79 761,164 -0.03(-0.14%)
Oct 25, 2018 21.96 23.25 21.96 22.83 1,087,765 +0.49(+2.20%)
Oct 24, 2018 22.52 22.56 22.24 22.33 539,991 -0.20(-0.91%)
Oct 23, 2018 22.45 22.69 22.30 22.54 269,407 -0.01(-0.04%)
Oct 22, 2018 22.91 23.15 22.47 22.55 382,431 -0.29(-1.26%)
Oct 19, 2018 22.47 22.85 22.47 22.84 399,913 +0.27(+1.20%)
Oct 18, 2018 22.58 22.79 22.47 22.56 441,870 -0.02(-0.07%)
Oct 17, 2018 22.51 22.68 22.29 22.58 360,482 +0.04(+0.18%)
Oct 16, 2018 22.07 22.63 21.85 22.54 438,294 +0.52(+2.38%)
Oct 15, 2018 21.79 22.28 21.79 22.02 335,899 +0.16(+0.71%)
Oct 12, 2018 22.25 22.34 21.79 21.86 503,215 -0.17(-0.78%)
Oct 11, 2018 22.68 22.74 22.03 22.03 579,748 -0.65(-2.86%)
Oct 10, 2018 22.88 23.15 22.67 22.68 464,703 -0.33(-1.43%)
Oct 09, 2018 23.16 23.20 22.80 23.01 478,079 -0.11(-0.50%)
Oct 08, 2018 22.52 23.16 22.52 23.12 856,886 +0.75(+3.33%)
Oct 05, 2018 22.30 22.47 22.21 22.38 522,485 +0.07(+0.29%)
Oct 04, 2018 22.21 22.45 21.98 22.31 455,765 -0.03(-0.15%)
Oct 03, 2018 22.86 23.02 22.21 22.34 500,797 -0.48(-2.12%)
Oct 02, 2018 22.92 23.04 22.76 22.83 630,788 -0.06(-0.25%)
Oct 01, 2018 23.02 23.08 22.81 22.88 640,585 -0.10(-0.43%)
Sep 28, 2018 22.48 23.00 22.48 22.98 555,292 +0.52(+2.30%)
Sep 27, 2018 22.59 22.70 22.45 22.47 332,715 +0.01(+0.04%)
Sep 26, 2018 22.74 22.83 22.45 22.46 400,105 -0.26(-1.14%)
Sep 25, 2018 22.60 22.86 22.53 22.72 398,059 +0.17(+0.76%)
Sep 24, 2018 23.05 23.05 22.38 22.55 343,981 -0.56(-2.42%)
Sep 21, 2018 23.01 23.33 22.99 23.11 1,310,097 +0.06(+0.28%)
Sep 20, 2018 22.77 23.04 22.63 23.04 327,880 +0.27(+1.18%)
Sep 19, 2018 23.18 23.18 22.64 22.77 649,560 -0.38(-1.65%)
Sep 18, 2018 23.26 23.35 23.15 23.16 518,300 -0.10(-0.42%)
Sep 17, 2018 22.97 23.26 22.82 23.25 569,808 +0.37(+1.60%)
Sep 14, 2018 23.20 23.29 22.71 22.89 431,813 -0.39(-1.67%)
Sep 13, 2018 23.34 23.35 23.16 23.28 429,861 +0.06(+0.28%)
Sep 12, 2018 23.20 23.32 23.08 23.21 356,640 +0.02(+0.07%)
Sep 11, 2018 23.18 23.33 23.12 23.20 451,106 -0.07(-0.31%)
Sep 10, 2018 23.20 23.40 23.16 23.27 599,230 +0.19(+0.81%)
Sep 07, 2018 23.13 23.21 22.93 23.08 370,847 -0.19(-0.80%)
Sep 06, 2018 23.09 23.38 23.07 23.27 411,516 +0.24(+1.06%)
Sep 05, 2018 22.71 23.17 22.64 23.03 347,781 +0.24(+1.07%)
Sep 04, 2018 23.11 23.25 22.73 22.78 365,311 -0.37(-1.61%)
Aug 31, 2018 23.16 23.16 23.16 0 +0.11(+0.49%)
Aug 30, 2018 23.11 23.28 22.98 23.04 398,002 -0.04(-0.18%)
Aug 29, 2018 23.19 23.22 23.05 23.08 870,487 -0.10(-0.42%)
Aug 28, 2018 22.96 23.24 22.85 23.18 437,269 +0.30(+1.31%)
Aug 27, 2018 23.35 23.36 22.76 22.88 742,654 -0.43(-1.85%)
Aug 24, 2018 23.21 23.36 23.06 23.31 486,991 +0.05(+0.21%)
Aug 23, 2018 23.07 23.32 23.07 23.26 544,964 +0.18(+0.77%)
Aug 22, 2018 23.20 23.31 22.90 23.08 643,227 -0.12(-0.52%)
Aug 21, 2018 23.11 23.23 23.01 23.20 991,410 +0.09(+0.39%)
Aug 20, 2018 23.04 23.30 22.96 23.12 629,074 +0.16(+0.71%)
Aug 17, 2018 22.57 22.95 22.56 22.95 472,827 +0.35(+1.54%)
Aug 16, 2018 22.42 22.63 22.38 22.60 357,314 +0.18(+0.80%)
Aug 15, 2018 22.16 22.45 22.04 22.43 439,108 +0.40(+1.81%)
Aug 14, 2018 21.64 22.07 21.63 22.03 365,909 +0.41(+1.92%)
Aug 13, 2018 21.62 21.68 21.49 21.61 289,442 -0.01(-0.04%)
Aug 10, 2018 21.70 21.84 21.61 21.62 350,402 -0.15(-0.71%)
Aug 09, 2018 21.81 21.93 21.72 21.78 378,249 +0.00(+0.00%)
Aug 08, 2018 21.82 21.85 21.59 21.78 304,921 -0.03(-0.15%)
Aug 07, 2018 21.49 21.96 21.48 21.81 525,290 -0.11(-0.48%)
Aug 06, 2018 22.32 22.47 21.91 21.91 784,257 -0.41(-1.85%)
Aug 03, 2018 22.08 22.34 22.04 22.33 298,796 +0.25(+1.14%)
Aug 02, 2018 22.04 22.21 22.02 22.08 315,469 +0.02(+0.11%)
Aug 01, 2018 22.29 22.29 21.59 22.05 493,233 +0.07(+0.30%)
Jul 31, 2018 21.62 22.23 21.61 21.99 643,329 +0.46(+2.15%)
Jul 30, 2018 21.00 21.61 21.00 21.52 388,048 +0.12(+0.57%)
Jul 27, 2018 22.08 22.08 21.34 21.40 599,563 -0.66(-2.98%)
Jul 26, 2018 22.13 22.45 22.04 22.06 887,855 -0.03(-0.15%)
Jul 25, 2018 21.91 22.12 21.54 22.09 792,484 +0.50(+2.33%)
Jul 24, 2018 21.82 21.95 21.59 21.59 679,515 -0.20(-0.93%)
Jul 23, 2018 21.59 21.81 21.46 21.79 585,974 +0.22(+1.02%)
Jul 20, 2018 21.69 21.74 21.43 21.57 539,703 -0.18(-0.82%)
Jul 19, 2018 21.39 21.93 21.29 21.75 580,652 +0.36(+1.67%)
Jul 18, 2018 21.53 21.63 21.23 21.39 585,558 -0.19(-0.90%)
Jul 17, 2018 21.78 21.93 21.56 21.59 884,514 -0.14(-0.64%)
Jul 16, 2018 21.87 21.88 21.59 21.73 517,996 -0.19(-0.89%)
Jul 13, 2018 21.99 22.15 21.88 21.92 447,520 +0.02(+0.07%)
Jul 12, 2018 22.20 22.20 21.85 21.91 916,161 -0.18(-0.81%)
Jul 11, 2018 22.02 22.27 22.02 22.08 500,373 -0.08(-0.37%)
Jul 10, 2018 22.30 22.47 22.12 22.17 548,621 -0.12(-0.55%)
Jul 09, 2018 22.44 22.44 22.17 22.29 549,715 -0.19(-0.83%)
Jul 06, 2018 22.45 22.52 22.38 22.47 431,822 +0.10(+0.44%)
Jul 05, 2018 22.29 22.39 22.06 22.38 711,487 +0.19(+0.84%)
Jul 03, 2018 22.19 22.19 22.19 0 +0.02(+0.11%)
Jul 02, 2018 22.17 22.38 21.88 22.17 778,256 -0.06(-0.26%)
Jun 29, 2018 22.42 22.17 22.22 1,115,767 -0.09(-0.40%)
Jun 28, 2018 22.29 22.43 22.12 22.31 604,847 +0.06(+0.29%)
Jun 27, 2018 22.56 22.62 22.25 22.25 664,546 -0.28(-1.25%)
Jun 26, 2018 22.65 22.79 22.53 22.53 545,875 -0.19(-0.85%)
Jun 25, 2018 22.90 22.96 22.58 22.72 704,817 -0.10(-0.46%)
Jun 22, 2018 22.64 22.87 22.54 22.83 947,682 +0.27(+1.21%)
Jun 21, 2018 22.03 22.62 22.03 22.55 938,507 +0.55(+2.48%)
Jun 20, 2018 21.67 22.17 21.56 22.01 1,055,919 +0.39(+1.78%)
Jun 19, 2018 22.05 22.23 21.59 21.62 1,110,449 -0.51(-2.32%)
Jun 18, 2018 22.08 22.21 21.91 22.13 968,997 +0.09(+0.40%)
Jun 15, 2018 22.19 21.90 22.05 1,446,150 +0.14(+0.66%)
Jun 14, 2018 21.85 22.03 21.77 21.90 815,703 +0.09(+0.41%)
Jun 13, 2018 22.31 22.36 21.69 21.81 1,212,432 -0.47(-2.13%)
Jun 12, 2018 21.90 22.46 21.82 22.29 805,713 +0.38(+1.72%)
Jun 11, 2018 21.40 21.99 21.15 21.91 513,341 +0.05(+0.22%)
Jun 08, 2018 21.65 21.93 21.60 21.86 682,367 +0.23(+1.08%)
Jun 07, 2018 21.66 21.74 21.47 21.63 1,158,500 -0.02(-0.07%)
Jun 06, 2018 21.74 21.64 863,112 +0.34(+1.58%)
Jun 05, 2018 21.30 21.53 20.85 21.31 864,666 +0.45(+2.16%)
Jun 04, 2018 20.64 20.86 20.56 20.86 644,200 +0.31(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.