Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.83 14.86 14.44 14.46 1,093,925 -0.25(-1.73%)
Aug 30, 2022 14.86 14.93 14.69 14.71 431,674 -0.05(-0.37%)
Aug 29, 2022 14.93 14.99 14.73 14.76 625,379 -0.30(-1.99%)
Aug 26, 2022 15.44 15.44 14.92 15.06 473,184 -0.31(-2.01%)
Aug 25, 2022 15.02 15.42 15.02 15.37 409,218 +0.30(+1.99%)
Aug 24, 2022 15.01 15.25 15.01 15.07 305,288 +0.00(+0.00%)
Aug 23, 2022 15.14 15.30 14.98 15.07 407,072 -0.05(-0.30%)
Aug 22, 2022 15.34 15.35 15.09 15.12 730,264 -0.48(-3.08%)
Aug 19, 2022 15.93 15.96 15.46 15.60 492,971 -0.44(-2.72%)
Aug 18, 2022 15.90 16.13 15.90 16.03 445,795 +0.06(+0.40%)
Aug 17, 2022 16.19 16.21 15.93 15.97 489,299 -0.43(-2.60%)
Aug 16, 2022 16.15 16.43 16.04 16.40 1,018,397 +0.24(+1.46%)
Aug 15, 2022 16.16 16.20 16.01 16.16 478,623 +0.01(+0.06%)
Aug 12, 2022 15.85 16.17 15.81 16.15 647,334 +0.44(+2.77%)
Aug 11, 2022 15.73 15.94 15.60 15.72 919,613 +0.23(+1.46%)
Aug 10, 2022 15.29 15.56 15.17 15.49 784,515 +0.54(+3.64%)
Aug 09, 2022 15.07 15.07 14.72 14.95 590,271 -0.10(-0.66%)
Aug 08, 2022 14.86 15.21 14.86 15.05 737,054 +0.34(+2.35%)
Aug 05, 2022 14.72 14.73 14.48 14.70 465,860 -0.03(-0.18%)
Aug 04, 2022 14.70 14.91 14.54 14.73 1,087,751 -0.08(-0.55%)
Aug 03, 2022 15.15 15.37 14.64 14.81 2,200,796 -0.37(-2.45%)
Aug 02, 2022 15.54 15.58 15.17 15.18 555,106 -0.33(-2.11%)
Aug 01, 2022 15.40 15.60 15.19 15.51 550,682 -0.04(-0.23%)
Jul 29, 2022 15.47 15.62 15.36 15.54 717,434 +0.05(+0.35%)
Jul 28, 2022 15.33 15.49 15.19 15.49 608,220 +0.28(+1.85%)
Jul 27, 2022 15.04 15.29 14.89 15.21 645,132 +0.33(+2.20%)
Jul 26, 2022 15.10 15.14 14.82 14.88 602,268 -0.24(-1.62%)
Jul 25, 2022 15.12 15.19 14.95 15.13 716,710 +0.06(+0.42%)
Jul 22, 2022 15.33 15.41 14.96 15.06 750,616 -0.17(-1.13%)
Jul 21, 2022 15.11 15.24 14.78 15.24 665,170 +0.01(+0.06%)
Jul 20, 2022 15.14 15.36 15.01 15.23 869,742 +0.05(+0.36%)
Jul 19, 2022 15.05 15.29 14.95 15.17 757,628 +0.33(+2.20%)
Jul 18, 2022 14.68 14.90 14.64 14.85 1,023,535 +0.33(+2.25%)
Jul 15, 2022 14.46 14.57 14.19 14.52 815,963 +0.35(+2.50%)
Jul 14, 2022 14.13 14.32 14.05 14.17 884,132 -0.26(-1.82%)
Jul 13, 2022 14.53 14.65 14.36 14.43 1,048,015 -0.25(-1.67%)
Jul 12, 2022 14.16 14.72 14.13 14.67 567,602 +0.40(+2.80%)
Jul 11, 2022 14.07 14.28 13.95 14.27 1,101,149 +0.04(+0.25%)
Jul 08, 2022 14.31 14.40 14.06 14.24 457,761 -0.09(-0.63%)
Jul 07, 2022 14.42 14.49 14.26 14.33 554,713 +0.05(+0.32%)
Jul 06, 2022 14.52 14.72 14.17 14.28 839,540 -0.26(-1.81%)
Jul 05, 2022 14.46 14.55 14.15 14.55 901,107 -0.12(-0.80%)
Jul 01, 2022 14.17 14.73 14.15 14.66 1,643,015 +0.49(+3.46%)
Jun 30, 2022 13.73 14.30 13.52 14.17 2,121,351 -0.22(-1.51%)
Jun 29, 2022 14.46 14.58 14.22 14.39 922,375 -0.15(-1.06%)
Jun 28, 2022 14.97 15.14 14.53 14.55 978,570 -0.22(-1.52%)
Jun 27, 2022 14.62 14.83 14.43 14.77 1,346,145 +0.24(+1.67%)
Jun 24, 2022 14.37 14.69 14.32 14.53 2,653,679 +0.28(+1.95%)
Jun 23, 2022 13.98 14.30 13.93 14.25 1,823,150 +0.25(+1.80%)
Jun 22, 2022 13.90 14.31 13.79 14.00 1,331,285 -0.13(-0.89%)
Jun 21, 2022 14.40 14.58 14.11 14.12 1,254,813 -0.13(-0.94%)
Jun 17, 2022 14.40 14.66 14.14 14.26 3,539,844 +0.02(+0.13%)
Jun 16, 2022 14.26 14.42 13.96 14.24 1,197,930 -0.32(-2.22%)
Jun 15, 2022 14.53 14.82 14.32 14.56 1,380,316 +0.13(+0.87%)
Jun 14, 2022 14.89 14.89 14.22 14.44 1,073,542 -0.37(-2.49%)
Jun 13, 2022 15.68 15.78 14.77 14.81 832,141 -1.25(-7.77%)
Jun 10, 2022 16.33 16.57 16.05 16.05 746,504 -0.55(-3.30%)
Jun 09, 2022 17.27 17.27 16.56 16.60 580,973 -0.74(-4.24%)
Jun 08, 2022 17.45 17.60 17.18 17.34 701,460 -0.31(-1.73%)
Jun 07, 2022 17.21 17.64 17.04 17.64 721,897 +0.29(+1.65%)
Jun 06, 2022 17.57 17.82 17.19 17.36 1,036,478 -0.01(-0.05%)
Jun 03, 2022 17.58 17.62 17.24 17.36 661,697 -0.22(-1.23%)
Jun 02, 2022 17.44 17.62 17.28 17.58 744,094 +0.08(+0.46%)
Jun 01, 2022 17.75 17.80 17.02 17.50 1,043,508 -0.14(-0.81%)
May 31, 2022 17.74 17.90 17.59 17.64 870,625 -0.30(-1.65%)
May 27, 2022 17.71 18.04 17.55 17.94 576,021 +0.43(+2.46%)
May 26, 2022 17.08 17.62 17.02 17.51 1,333,709 +0.68(+4.05%)
May 25, 2022 16.37 16.85 16.37 16.83 1,142,140 +0.38(+2.29%)
May 24, 2022 16.31 16.57 15.84 16.45 1,460,655 +0.12(+0.71%)
May 23, 2022 16.52 16.60 16.18 16.33 1,523,766 +0.00(+0.00%)
May 20, 2022 17.16 17.27 16.01 16.33 899,330 -0.66(-3.91%)
May 19, 2022 17.40 17.69 16.99 17.00 899,043 -0.63(-3.56%)
May 18, 2022 18.19 18.30 17.52 17.62 763,080 -0.74(-4.01%)
May 17, 2022 18.02 18.41 17.98 18.36 472,626 +0.64(+3.59%)
May 16, 2022 17.70 17.94 17.50 17.72 569,989 +0.05(+0.31%)
May 13, 2022 17.41 17.68 17.26 17.67 1,142,727 +0.41(+2.39%)
May 12, 2022 16.89 17.27 16.66 17.26 592,674 +0.44(+2.61%)
May 11, 2022 17.09 17.46 16.77 16.82 512,220 -0.19(-1.11%)
May 10, 2022 17.50 17.75 16.87 17.01 478,002 -0.34(-1.97%)
May 09, 2022 17.82 17.86 17.24 17.35 611,499 -0.66(-3.64%)
May 06, 2022 18.29 18.59 17.94 18.00 868,321 -0.46(-2.48%)
May 05, 2022 19.03 19.20 18.23 18.46 820,983 -0.75(-3.92%)
May 04, 2022 18.59 19.26 18.54 19.21 1,135,146 +0.60(+3.23%)
May 03, 2022 18.13 18.74 17.97 18.61 832,544 +0.39(+2.12%)
May 02, 2022 18.84 19.02 17.97 18.23 633,031 -0.55(-2.92%)
Apr 29, 2022 19.42 19.63 18.71 18.77 1,391,595 -0.74(-3.82%)
Apr 28, 2022 18.99 19.65 18.72 19.52 734,352 +0.71(+3.77%)
Apr 27, 2022 19.00 19.00 18.70 18.81 893,812 -0.13(-0.66%)
Apr 26, 2022 18.74 18.99 18.74 18.93 921,824 +0.05(+0.28%)
Apr 25, 2022 18.78 18.96 18.44 18.88 707,539 +0.01(+0.05%)
Apr 22, 2022 19.11 19.16 18.84 18.87 628,552 -0.37(-1.91%)
Apr 21, 2022 19.66 19.75 19.22 19.24 522,962 -0.28(-1.43%)
Apr 20, 2022 19.46 19.71 19.46 19.52 397,722 +0.22(+1.12%)
Apr 19, 2022 19.13 19.46 19.13 19.30 440,670 +0.24(+1.27%)
Apr 18, 2022 18.90 19.23 18.90 19.06 495,610 +0.04(+0.24%)
Apr 14, 2022 19.16 19.30 18.98 19.02 391,809 -0.10(-0.52%)
Apr 13, 2022 18.81 19.18 18.67 19.11 424,466 +0.32(+1.72%)
Apr 12, 2022 18.68 19.04 18.66 18.79 619,323 +0.22(+1.16%)
Apr 11, 2022 18.64 18.92 18.50 18.58 683,593 -0.06(-0.34%)
Apr 08, 2022 18.72 18.89 18.61 18.64 585,168 -0.05(-0.29%)
Apr 07, 2022 18.95 18.97 18.42 18.69 1,049,731 -0.26(-1.37%)
Apr 06, 2022 18.75 19.02 18.60 18.95 1,029,707 +0.13(+0.72%)
Apr 05, 2022 19.22 19.49 18.81 18.82 560,771 -0.43(-2.24%)
Apr 04, 2022 19.50 19.50 18.99 19.25 727,843 -0.28(-1.42%)
Apr 01, 2022 19.52 19.63 19.20 19.53 836,306 +0.08(+0.42%)
Mar 31, 2022 19.68 19.89 19.41 19.45 1,070,114 -0.23(-1.19%)
Mar 30, 2022 19.95 20.05 19.58 19.68 1,006,436 -0.26(-1.30%)
Mar 29, 2022 19.55 20.14 19.55 19.94 1,452,966 +0.67(+3.46%)
Mar 28, 2022 19.40 19.41 19.15 19.27 521,075 -0.07(-0.37%)
Mar 25, 2022 18.95 19.36 18.95 19.34 785,063 +0.44(+2.31%)
Mar 24, 2022 19.09 19.22 18.83 18.91 836,852 -0.13(-0.70%)
Mar 23, 2022 19.40 19.40 19.01 19.04 469,516 -0.45(-2.33%)
Mar 22, 2022 19.52 19.77 19.35 19.49 688,084 +0.12(+0.60%)
Mar 21, 2022 19.63 19.75 19.25 19.38 454,747 -0.20(-1.05%)
Mar 18, 2022 19.69 19.69 19.44 19.58 1,320,805 +0.01(+0.05%)
Mar 17, 2022 19.35 19.77 19.20 19.57 699,507 +0.05(+0.27%)
Mar 16, 2022 19.27 19.57 18.83 19.52 966,588 +0.33(+1.72%)
Mar 15, 2022 19.21 19.51 18.98 19.19 831,252 +0.04(+0.19%)
Mar 14, 2022 19.46 19.62 19.10 19.16 838,987 -0.05(-0.28%)
Mar 11, 2022 19.48 19.72 19.19 19.21 566,146 -0.17(-0.87%)
Mar 10, 2022 19.05 19.41 18.98 19.38 614,424 +0.03(+0.14%)
Mar 09, 2022 19.58 19.82 19.33 19.35 577,214 +0.12(+0.65%)
Mar 08, 2022 19.01 19.45 18.80 19.23 461,530 +0.30(+1.60%)
Mar 07, 2022 19.59 19.59 18.92 18.93 542,881 -0.64(-3.28%)
Mar 04, 2022 19.37 19.62 19.05 19.57 562,491 -0.01(-0.05%)
Mar 03, 2022 19.39 19.61 19.24 19.57 405,965 +0.23(+1.20%)
Mar 02, 2022 19.01 19.44 18.96 19.34 521,477 +0.47(+2.50%)
Mar 01, 2022 19.06 19.19 18.72 18.87 998,341 -0.21(-1.12%)
Feb 28, 2022 19.03 19.47 18.95 19.09 715,288 -0.30(-1.56%)
Feb 25, 2022 19.01 19.57 19.10 19.39 872,000 +0.53(+2.78%)
Feb 24, 2022 18.16 18.99 18.03 18.86 1,143,173 +0.28(+1.48%)
Feb 23, 2022 19.01 19.13 18.55 18.59 945,388 -0.23(-1.23%)
Feb 22, 2022 18.89 19.05 18.59 18.82 918,315 -0.11(-0.56%)
Feb 18, 2022 18.93 0 +0.28(+1.53%)
Feb 17, 2022 18.45 18.90 18.45 18.64 545,170 +0.05(+0.29%)
Feb 16, 2022 18.00 18.67 17.76 18.59 892,029 +0.89(+5.03%)
Feb 15, 2022 17.57 17.78 17.51 17.70 556,149 +0.34(+1.95%)
Feb 14, 2022 17.69 17.75 17.07 17.36 865,338 -0.32(-1.81%)
Feb 11, 2022 17.92 18.16 17.34 17.68 895,718 -0.12(-0.70%)
Feb 10, 2022 17.42 18.17 17.42 17.80 1,040,248 +0.07(+0.40%)
Feb 09, 2022 17.65 17.84 17.35 17.73 696,027 +0.20(+1.17%)
Feb 08, 2022 17.27 17.54 17.20 17.53 507,141 +0.26(+1.49%)
Feb 07, 2022 17.09 17.29 16.98 17.27 525,114 +0.20(+1.20%)
Feb 04, 2022 16.99 17.23 16.56 17.06 563,905 -0.08(-0.47%)
Feb 03, 2022 17.46 17.08 17.14 374,845 -0.37(-2.13%)
Feb 02, 2022 17.41 17.59 17.36 17.52 471,134 +0.10(+0.56%)
Feb 01, 2022 17.63 17.63 17.08 17.42 678,684 -0.20(-1.11%)
Jan 31, 2022 17.55 17.73 17.62 878,434 -0.09(-0.50%)
Jan 28, 2022 17.45 17.71 16.91 17.71 601,736 +0.26(+1.48%)
Jan 27, 2022 17.87 18.03 17.16 17.45 876,588 -0.29(-1.66%)
Jan 26, 2022 18.28 18.53 17.71 17.74 671,684 -0.31(-1.73%)
Jan 25, 2022 17.27 18.20 17.27 18.05 527,964 +0.15(+0.85%)
Jan 24, 2022 17.61 17.96 17.14 17.90 547,735 -0.05(-0.30%)
Jan 21, 2022 18.31 18.49 17.94 17.95 650,579 -0.36(-1.94%)
Jan 20, 2022 18.58 19.12 18.27 18.31 439,033 -0.33(-1.77%)
Jan 19, 2022 19.48 19.51 18.56 18.64 393,506 -0.77(-3.99%)
Jan 18, 2022 19.98 20.05 19.37 19.41 567,749 -0.58(-2.89%)
Jan 14, 2022 19.99 0 -0.04(-0.22%)
Jan 13, 2022 19.66 20.15 19.66 20.04 385,585 +0.53(+2.74%)
Jan 12, 2022 19.46 19.60 19.39 19.50 398,192 +0.04(+0.23%)
Jan 11, 2022 19.59 19.64 19.21 19.46 307,468 -0.16(-0.82%)
Jan 10, 2022 19.67 19.74 19.44 19.62 423,222 -0.13(-0.68%)
Jan 07, 2022 19.71 20.03 19.57 19.75 1,073,692 -0.05(-0.27%)
Jan 06, 2022 19.89 20.06 19.72 19.81 407,740 +0.10(+0.50%)
Jan 05, 2022 20.01 20.12 19.64 19.71 363,155 -0.24(-1.21%)
Jan 04, 2022 19.66 20.12 19.57 19.95 576,995 +0.36(+1.86%)
Jan 03, 2022 19.41 19.86 19.37 19.58 416,083 +0.15(+0.78%)
Dec 31, 2021 19.28 19.67 19.18 19.43 693,719 +0.04(+0.18%)
Dec 30, 2021 19.28 19.51 19.24 19.40 521,871 +0.18(+0.93%)
Dec 29, 2021 19.33 19.33 19.04 19.22 535,758 -0.04(-0.23%)
Dec 28, 2021 19.01 19.27 18.93 19.26 540,494 +0.19(+0.97%)
Dec 27, 2021 18.86 19.09 18.63 19.08 395,700 +0.18(+0.94%)
Dec 23, 2021 19.00 19.07 18.71 18.90 326,347 +0.01(+0.05%)
Dec 22, 2021 18.90 19.03 18.76 18.89 469,028 +0.04(+0.19%)
Dec 21, 2021 18.19 18.90 18.19 18.86 679,634 +0.80(+4.46%)
Dec 20, 2021 17.89 18.10 17.45 18.05 749,608 -0.05(-0.29%)
Dec 17, 2021 17.63 18.35 17.63 18.10 2,725,549 +0.06(+0.34%)
Dec 16, 2021 18.39 18.53 18.02 18.04 931,759 -0.15(-0.83%)
Dec 15, 2021 18.30 18.40 17.92 18.19 1,086,647 -0.19(-1.01%)
Dec 14, 2021 18.43 18.76 18.29 18.38 697,224 -0.05(-0.29%)
Dec 13, 2021 18.76 18.76 18.19 18.43 565,776 -0.49(-2.57%)
Dec 10, 2021 19.25 19.27 18.61 18.92 627,157 -0.19(-0.97%)
Dec 09, 2021 19.47 19.60 19.09 19.10 462,631 -0.57(-2.88%)
Dec 08, 2021 19.41 19.70 19.25 19.67 405,657 +0.27(+1.41%)
Dec 07, 2021 19.57 19.77 19.21 19.40 506,660 +0.08(+0.41%)
Dec 06, 2021 19.01 19.40 18.72 19.32 741,769 +0.72(+3.90%)
Dec 03, 2021 18.59 18.83 18.37 18.59 508,742 +0.04(+0.24%)
Dec 02, 2021 17.93 18.73 17.71 18.55 629,050 +0.95(+5.43%)
Dec 01, 2021 18.35 18.82 17.57 17.59 700,477 -0.26(-1.44%)
Nov 30, 2021 18.56 18.56 17.84 17.85 1,761,265 -1.03(-5.48%)
Nov 29, 2021 18.96 19.02 18.50 18.88 993,549 +0.15(+0.80%)
Nov 26, 2021 19.04 19.53 18.19 18.73 360,901 -1.11(-5.57%)
Nov 24, 2021 19.47 19.93 19.43 19.84 327,278 +0.24(+1.22%)
Nov 23, 2021 19.66 19.85 19.60 19.60 369,356 -0.04(-0.18%)
Nov 22, 2021 19.61 19.85 19.32 19.63 364,745 +0.09(+0.45%)
Nov 19, 2021 19.56 19.66 19.41 19.55 318,685 -0.28(-1.43%)
Nov 18, 2021 19.73 19.86 19.71 19.83 476,576 +0.15(+0.76%)
Nov 17, 2021 19.56 19.72 19.18 19.68 435,108 +0.02(+0.09%)
Nov 16, 2021 19.86 19.86 19.37 19.66 556,516 -0.19(-0.98%)
Nov 15, 2021 19.78 19.92 19.67 19.86 505,053 +0.14(+0.72%)
Nov 12, 2021 20.17 20.17 19.66 19.71 437,875 -0.47(-2.32%)
Nov 11, 2021 20.08 20.21 19.91 20.18 387,439 +0.15(+0.75%)
Nov 10, 2021 19.78 20.03 464,087 +0.19(+0.94%)
Nov 09, 2021 19.83 20.03 19.78 19.85 695,552 -0.11(-0.58%)
Nov 08, 2021 20.46 20.62 19.82 19.96 565,128 -0.46(-2.25%)
Nov 05, 2021 20.20 20.60 20.16 20.42 732,234 +0.62(+3.12%)
Nov 04, 2021 20.24 20.33 19.70 19.80 644,671 -0.30(-1.50%)
Nov 03, 2021 19.38 20.24 19.38 20.10 705,261 +0.62(+3.18%)
Nov 02, 2021 19.74 19.74 19.37 19.48 563,128 +0.06(+0.32%)
Nov 01, 2021 18.82 19.52 18.61 19.42 718,312 +0.52(+2.76%)
Oct 29, 2021 19.08 19.24 18.87 18.90 970,358 -0.24(-1.25%)
Oct 28, 2021 19.45 19.45 19.03 19.14 766,746 -0.26(-1.32%)
Oct 27, 2021 18.11 19.72 19.15 19.40 1,323,742 -0.55(-2.75%)
Oct 26, 2021 20.01 19.94 756,454 -0.02(-0.09%)
Oct 25, 2021 19.93 20.03 19.78 19.96 607,382 +0.04(+0.18%)
Oct 22, 2021 19.88 20.16 19.73 19.93 582,267 +0.01(+0.04%)
Oct 21, 2021 20.08 20.29 19.90 19.92 1,459,129 -0.21(-1.05%)
Oct 20, 2021 19.85 20.16 19.64 20.13 907,941 +0.22(+1.11%)
Oct 19, 2021 20.26 20.33 19.75 19.91 680,982 -0.28(-1.40%)
Oct 18, 2021 19.90 20.19 19.69 20.19 525,751 +0.36(+1.83%)
Oct 15, 2021 20.32 20.33 19.78 19.83 674,921 -0.09(-0.44%)
Oct 14, 2021 19.94 19.98 19.73 19.92 649,343 +0.19(+0.94%)
Oct 13, 2021 19.37 19.74 19.23 19.73 454,650 +0.29(+1.50%)
Oct 12, 2021 19.24 19.52 19.02 19.44 332,694 +0.26(+1.34%)
Oct 11, 2021 19.05 19.35 18.83 19.18 378,553 +0.13(+0.70%)
Oct 08, 2021 19.11 19.28 18.89 19.05 271,369 -0.06(-0.32%)
Oct 07, 2021 18.97 19.25 18.83 19.11 428,733 +0.31(+1.65%)
Oct 06, 2021 18.44 18.88 18.24 18.80 870,216 +0.15(+0.81%)
Oct 05, 2021 19.18 19.18 18.64 18.65 604,421 -0.48(-2.49%)
Oct 04, 2021 18.85 19.20 18.84 19.13 666,179 +0.30(+1.60%)
Oct 01, 2021 18.17 18.98 18.16 18.83 701,734 +0.79(+4.36%)
Sep 30, 2021 18.67 18.67 18.01 18.04 566,384 -0.57(-3.09%)
Sep 29, 2021 18.32 18.71 18.10 18.62 835,542 +0.48(+2.63%)
Sep 28, 2021 17.80 18.24 17.58 18.14 911,910 +0.34(+1.92%)
Sep 27, 2021 17.97 18.32 17.75 17.80 635,592 -0.13(-0.73%)
Sep 24, 2021 18.06 18.11 17.84 17.93 327,522 -0.16(-0.87%)
Sep 23, 2021 17.95 18.29 17.95 18.09 307,691 +0.22(+1.23%)
Sep 22, 2021 17.80 18.03 17.65 17.87 315,895 +0.25(+1.39%)
Sep 21, 2021 17.82 17.92 17.62 17.62 379,843 -0.01(-0.05%)
Sep 20, 2021 17.37 17.71 17.25 17.63 528,186 -0.14(-0.79%)
Sep 17, 2021 18.32 18.49 17.77 17.77 1,285,675 -0.50(-2.74%)
Sep 16, 2021 18.14 18.50 18.14 18.27 379,263 +0.08(+0.43%)
Sep 15, 2021 17.97 18.32 17.91 18.19 361,145 +0.07(+0.39%)
Sep 14, 2021 18.39 18.39 18.00 18.12 359,934 -0.10(-0.53%)
Sep 13, 2021 17.75 18.26 17.75 18.22 651,943 +0.64(+3.64%)
Sep 10, 2021 18.23 18.28 17.59 17.58 537,644 -0.46(-2.53%)
Sep 09, 2021 18.33 18.47 18.02 18.03 820,143 -0.31(-1.67%)
Sep 08, 2021 18.46 18.73 18.31 18.34 602,819 -0.22(-1.18%)
Sep 07, 2021 18.79 18.87 18.41 18.56 312,152 -0.19(-1.03%)
Sep 03, 2021 18.75 18.85 18.43 18.75 446,494 -0.07(-0.37%)
Sep 02, 2021 18.90 18.90 18.66 18.82 600,820 +0.02(+0.09%)
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.