Skip to main content

Acadia Realty Trust (NY: AKR )

16.88 +0.18 (+1.08%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.12 10.16 9.846 10.02 1,205,066 -0.20(-1.99%)
Aug 28, 2020 10.31 10.55 10.01 10.22 385,989 -0.18(-1.70%)
Aug 27, 2020 10.24 10.63 10.24 10.40 305,624 +0.15(+1.46%)
Aug 26, 2020 10.63 10.72 10.19 10.25 243,489 -0.46(-4.29%)
Aug 25, 2020 10.71 10.86 10.52 10.71 366,841 +0.08(+0.75%)
Aug 24, 2020 10.21 10.65 10.01 10.63 544,011 +0.50(+4.97%)
Aug 21, 2020 10.32 10.44 10.09 10.12 537,668 -0.29(-2.80%)
Aug 20, 2020 10.19 10.75 10.19 10.42 487,460 +0.02(+0.17%)
Aug 19, 2020 10.95 10.97 10.36 10.40 1,138,941 -0.49(-4.54%)
Aug 18, 2020 11.56 11.57 10.75 10.89 708,002 -0.73(-6.31%)
Aug 17, 2020 11.43 11.63 11.15 11.63 738,304 +0.15(+1.31%)
Aug 14, 2020 11.29 11.56 11.17 11.48 556,797 +0.07(+0.62%)
Aug 13, 2020 11.48 11.70 11.37 11.41 768,736 -0.19(-1.60%)
Aug 12, 2020 11.71 11.71 11.36 11.59 491,994 +0.07(+0.61%)
Aug 11, 2020 11.61 11.88 11.44 11.52 531,361 +0.18(+1.56%)
Aug 10, 2020 11.32 11.73 11.20 11.34 510,728 +0.17(+1.50%)
Aug 07, 2020 10.71 11.20 10.65 11.18 427,757 +0.32(+2.93%)
Aug 06, 2020 11.29 11.29 10.73 10.86 356,863 -0.01(-0.08%)
Aug 05, 2020 10.97 10.98 10.66 10.87 338,933 +0.03(+0.24%)
Aug 04, 2020 10.32 10.89 10.32 10.84 586,027 +0.49(+4.69%)
Aug 03, 2020 10.57 10.57 10.17 10.35 483,483 -0.28(-2.66%)
Jul 31, 2020 10.73 10.75 10.23 10.64 649,616 -0.20(-1.87%)
Jul 30, 2020 10.73 10.92 10.58 10.84 318,661 -0.21(-1.92%)
Jul 29, 2020 10.85 11.06 10.60 11.05 1,702,451 +0.26(+2.37%)
Jul 28, 2020 10.33 10.93 10.32 10.80 571,963 +0.39(+3.73%)
Jul 27, 2020 10.22 10.42 9.965 10.41 488,095 +0.08(+0.77%)
Jul 24, 2020 10.62 10.68 10.28 10.33 544,120 -0.34(-3.23%)
Jul 23, 2020 10.71 10.80 10.45 10.67 589,076 -0.07(-0.66%)
Jul 22, 2020 10.42 10.77 10.30 10.74 594,261 +0.15(+1.42%)
Jul 21, 2020 10.50 10.72 10.43 10.59 659,026 +0.22(+2.13%)
Jul 20, 2020 10.61 10.61 10.13 10.37 904,371 -0.29(-2.73%)
Jul 17, 2020 10.78 10.86 10.57 10.66 893,434 -0.10(-0.90%)
Jul 16, 2020 10.80 10.82 10.51 10.76 811,241 -0.16(-1.46%)
Jul 15, 2020 10.79 11.04 10.70 10.92 766,246 +0.38(+3.60%)
Jul 14, 2020 10.55 10.85 10.40 10.54 927,827 +0.01(+0.08%)
Jul 13, 2020 10.96 10.96 10.50 10.53 1,001,719 -0.27(-2.53%)
Jul 10, 2020 10.55 10.95 10.42 10.80 658,445 +0.21(+2.00%)
Jul 09, 2020 11.13 11.22 10.47 10.59 1,286,180 -0.65(-5.81%)
Jul 08, 2020 11.25 11.41 10.80 11.25 1,009,605 -0.11(-0.93%)
Jul 07, 2020 11.48 11.50 11.13 11.35 983,706 -0.37(-3.16%)
Jul 06, 2020 11.79 12.00 11.37 11.72 736,179 +0.27(+2.39%)
Jul 02, 2020 12.03 12.19 11.40 11.45 524,311 -0.09(-0.77%)
Jul 01, 2020 11.48 11.83 11.40 11.54 511,418 +0.07(+0.62%)
Jun 30, 2020 11.62 11.84 11.30 11.47 977,011 -0.23(-1.96%)
Jun 29, 2020 11.48 11.81 11.21 11.70 1,481,212 +0.42(+3.68%)
Jun 26, 2020 11.14 11.30 10.81 11.28 1,634,964 +0.00(+0.00%)
Jun 25, 2020 10.78 11.29 10.63 11.28 1,034,268 +0.35(+3.23%)
Jun 24, 2020 11.41 11.56 10.53 10.93 836,383 -0.73(-6.29%)
Jun 23, 2020 11.83 11.99 11.35 11.66 982,917 +0.02(+0.15%)
Jun 22, 2020 11.60 11.83 11.38 11.64 770,271 -0.10(-0.83%)
Jun 19, 2020 12.45 12.45 11.51 11.74 2,654,949 -0.49(-3.97%)
Jun 18, 2020 12.03 12.44 11.95 12.23 622,753 -0.10(-0.79%)
Jun 17, 2020 13.13 13.16 12.32 12.32 1,144,868 -0.80(-6.06%)
Jun 16, 2020 13.37 13.44 12.80 13.12 1,012,201 +0.49(+3.92%)
Jun 15, 2020 11.83 12.88 11.78 12.62 1,334,856 +0.10(+0.78%)
Jun 12, 2020 12.15 12.57 11.77 12.53 1,200,528 +1.10(+9.58%)
Jun 11, 2020 12.10 12.31 11.43 11.43 806,045 -1.40(-10.88%)
Jun 10, 2020 13.74 13.89 12.61 12.83 852,714 -1.09(-7.81%)
Jun 09, 2020 14.19 14.27 13.57 13.91 909,375 -0.87(-5.86%)
Jun 08, 2020 15.20 15.37 14.67 14.78 1,188,010 +0.03(+0.18%)
Jun 05, 2020 14.06 15.00 14.06 14.75 2,504,062 +1.59(+12.08%)
Jun 04, 2020 12.65 13.40 12.33 13.16 1,114,086 +0.42(+3.26%)
Jun 03, 2020 12.17 12.96 12.17 12.75 1,154,611 +0.99(+8.42%)
Jun 02, 2020 11.45 11.86 11.33 11.76 1,463,109 +0.58(+5.22%)
Jun 01, 2020 10.39 11.28 10.34 11.18 1,101,878 +0.81(+7.84%)
May 29, 2020 10.60 10.79 10.27 10.36 1,471,965 -0.47(-4.32%)
May 28, 2020 11.42 11.47 10.70 10.83 908,761 -0.39(-3.46%)
May 27, 2020 11.21 11.51 10.80 11.22 851,517 +0.34(+3.08%)
May 26, 2020 10.60 11.14 10.60 10.88 740,206 +0.81(+8.07%)
May 22, 2020 10.26 10.37 9.797 10.07 657,766 -0.23(-2.23%)
May 21, 2020 10.11 10.55 10.11 10.30 637,710 +0.04(+0.43%)
May 20, 2020 10.22 10.38 10.06 10.26 714,780 +0.17(+1.66%)
May 19, 2020 10.19 10.33 9.806 10.09 501,429 -0.19(-1.81%)
May 18, 2020 9.656 10.35 9.391 10.27 1,107,527 +1.17(+12.80%)
May 15, 2020 9.312 9.356 8.799 9.108 1,872,896 -0.29(-3.10%)
May 14, 2020 8.790 9.621 8.473 9.400 1,061,763 +0.35(+3.91%)
May 13, 2020 9.373 9.418 8.790 9.046 1,110,598 -0.49(-5.19%)
May 12, 2020 10.19 10.19 9.303 9.541 1,169,783 -0.51(-5.10%)
May 11, 2020 10.42 10.50 9.683 10.05 960,451 -0.63(-5.87%)
May 08, 2020 10.55 11.03 10.46 10.68 822,915 +0.39(+3.78%)
May 07, 2020 9.903 10.65 9.815 10.29 1,471,684 +0.55(+5.62%)
May 06, 2020 9.868 10.32 9.515 9.744 1,439,364 -0.71(-6.76%)
May 05, 2020 10.59 10.91 10.29 10.45 965,104 +0.12(+1.20%)
May 04, 2020 9.948 10.37 9.744 10.33 892,125 -0.13(-1.27%)
May 01, 2020 10.55 10.65 10.12 10.46 1,273,198 -0.49(-4.44%)
Apr 30, 2020 10.94 11.08 10.47 10.95 952,345 -0.34(-2.98%)
Apr 29, 2020 11.03 11.52 10.83 11.28 1,212,320 +0.77(+7.31%)
Apr 28, 2020 10.46 10.88 10.12 10.51 1,187,014 +0.51(+5.12%)
Apr 27, 2020 9.418 10.25 9.338 10.00 1,303,666 +0.67(+7.20%)
Apr 24, 2020 9.674 9.806 9.214 9.329 719,343 -0.31(-3.21%)
Apr 23, 2020 9.232 9.903 9.232 9.638 1,400,607 +0.39(+4.20%)
Apr 22, 2020 9.418 9.418 8.843 9.250 1,487,416 -0.27(-2.79%)
Apr 21, 2020 9.135 9.559 9.063 9.515 1,478,974 +0.04(+0.47%)
Apr 20, 2020 9.797 9.890 9.223 9.471 1,072,466 -0.69(-6.78%)
Apr 17, 2020 10.39 10.77 10.04 10.16 815,444 +0.24(+2.40%)
Apr 16, 2020 10.95 10.98 9.789 9.921 924,542 -1.02(-9.36%)
Apr 15, 2020 11.63 11.79 10.74 10.95 871,820 -1.25(-10.22%)
Apr 14, 2020 12.47 12.64 11.93 12.19 839,632 +0.10(+0.80%)
Apr 13, 2020 12.78 12.78 11.86 12.09 861,692 -0.80(-6.17%)
Apr 09, 2020 11.86 13.09 11.86 12.89 1,404,163 +1.48(+12.93%)
Apr 08, 2020 11.22 11.56 10.47 11.41 944,909 +0.57(+5.21%)
Apr 07, 2020 10.33 11.72 10.21 10.85 1,480,635 +1.14(+11.74%)
Apr 06, 2020 9.656 10.43 9.532 9.709 1,309,101 +0.49(+5.27%)
Apr 03, 2020 9.152 9.479 8.879 9.223 1,725,632 +0.00(+0.00%)
Apr 02, 2020 9.550 10.17 8.905 9.223 1,308,140 -0.49(-5.09%)
Apr 01, 2020 10.40 10.40 9.294 9.718 1,387,575 -1.23(-11.22%)
Mar 31, 2020 10.76 11.19 10.29 10.95 2,603,081 +0.02(+0.16%)
Mar 30, 2020 12.01 12.18 10.06 10.93 2,213,900 -0.93(-7.82%)
Mar 27, 2020 12.61 12.63 11.69 11.86 1,853,468 -1.26(-9.62%)
Mar 26, 2020 12.32 13.35 11.44 13.12 1,178,548 +0.79(+6.38%)
Mar 25, 2020 12.32 13.74 11.78 12.33 1,139,551 +0.05(+0.42%)
Mar 24, 2020 12.29 12.79 11.81 12.28 1,048,280 +0.55(+4.72%)
Mar 23, 2020 12.77 12.85 10.97 11.73 1,556,553 -1.06(-8.32%)
Mar 20, 2020 12.57 14.16 12.18 12.79 1,829,299 +0.28(+2.21%)
Mar 19, 2020 11.50 13.14 10.75 12.51 1,319,206 +1.04(+9.04%)
Mar 18, 2020 13.35 13.46 11.43 11.48 1,331,837 -2.56(-18.24%)
Mar 17, 2020 14.24 14.87 13.39 14.04 1,828,035 +0.10(+0.68%)
Mar 16, 2020 14.61 15.68 13.79 13.94 1,834,757 -2.65(-16.00%)
Mar 13, 2020 17.40 17.40 15.22 16.59 2,661,324 +0.38(+2.35%)
Mar 12, 2020 16.78 17.64 16.20 16.21 1,797,927 -2.04(-11.18%)
Mar 11, 2020 19.32 19.32 18.25 18.25 1,250,251 -1.41(-7.17%)
Mar 10, 2020 19.37 19.81 18.92 19.66 1,433,904 +0.62(+3.27%)
Mar 09, 2020 18.89 19.40 18.70 19.04 1,231,024 -1.09(-5.41%)
Mar 06, 2020 19.84 20.24 19.54 20.13 973,683 -0.22(-1.06%)
Mar 05, 2020 20.45 20.45 19.73 20.35 730,966 -0.45(-2.16%)
Mar 04, 2020 20.07 20.88 20.05 20.80 618,282 +0.96(+4.84%)
Mar 03, 2020 20.12 20.50 19.54 19.84 861,168 -0.32(-1.59%)
Mar 02, 2020 19.80 20.17 19.21 20.16 1,098,731 +0.41(+2.06%)
Feb 28, 2020 19.79 19.90 19.29 19.75 1,444,567 -0.39(-1.93%)
Feb 27, 2020 20.87 21.23 20.14 20.14 692,034 -0.98(-4.63%)
Feb 26, 2020 21.42 21.54 21.11 21.12 312,567 -0.23(-1.09%)
Feb 25, 2020 21.84 21.90 21.19 21.35 718,250 -0.49(-2.26%)
Feb 24, 2020 21.63 21.89 21.51 21.84 487,194 -0.09(-0.39%)
Feb 21, 2020 21.84 22.04 21.84 21.93 724,943 +0.11(+0.52%)
Feb 20, 2020 21.64 21.97 21.61 21.82 445,151 +0.15(+0.68%)
Feb 19, 2020 22.09 22.09 21.48 21.67 441,377 -0.42(-1.88%)
Feb 18, 2020 22.04 22.27 21.96 22.09 489,895 +0.00(+0.00%)
Feb 14, 2020 21.82 22.15 21.77 22.09 669,436 +0.29(+1.31%)
Feb 13, 2020 21.62 22.07 21.62 21.80 807,568 +0.38(+1.78%)
Feb 12, 2020 21.64 21.74 21.42 21.42 818,823 -0.19(-0.88%)
Feb 11, 2020 22.16 22.21 21.59 21.61 675,359 -0.46(-2.08%)
Feb 10, 2020 21.96 22.07 21.83 22.07 251,881 +0.23(+1.07%)
Feb 07, 2020 22.00 22.08 21.75 21.84 345,646 -0.17(-0.79%)
Feb 06, 2020 22.14 22.21 21.96 22.01 213,530 +0.01(+0.04%)
Feb 05, 2020 21.90 22.12 21.90 22.00 415,214 +0.14(+0.63%)
Feb 04, 2020 21.68 22.01 21.63 21.86 466,848 +0.20(+0.92%)
Feb 03, 2020 21.57 21.78 21.51 21.66 650,907 +0.20(+0.93%)
Jan 31, 2020 21.44 21.53 21.25 21.46 630,350 -0.08(-0.36%)
Jan 30, 2020 21.85 21.90 21.40 21.54 719,796 -0.42(-1.89%)
Jan 29, 2020 22.08 22.10 21.90 21.96 373,739 -0.15(-0.67%)
Jan 28, 2020 22.15 22.34 22.07 22.10 357,286 -0.04(-0.20%)
Jan 27, 2020 22.35 22.41 22.08 22.15 553,787 -0.35(-1.58%)
Jan 24, 2020 22.70 22.70 22.45 22.50 568,598 -0.17(-0.76%)
Jan 23, 2020 22.21 22.69 22.20 22.67 1,002,757 +0.49(+2.22%)
Jan 22, 2020 22.27 22.38 22.11 22.18 481,374 -0.12(-0.54%)
Jan 21, 2020 21.96 22.30 21.84 22.30 689,075 +0.27(+1.22%)
Jan 17, 2020 22.14 22.25 22.02 22.03 510,547 +0.01(+0.04%)
Jan 16, 2020 22.19 22.26 21.94 22.03 868,841 -0.10(-0.43%)
Jan 15, 2020 22.02 22.22 21.95 22.12 388,066 +0.11(+0.51%)
Jan 14, 2020 21.96 22.07 21.80 22.01 752,082 +0.04(+0.20%)
Jan 13, 2020 21.73 21.98 21.71 21.96 277,128 +0.23(+1.07%)
Jan 10, 2020 21.64 21.80 21.55 21.73 810,053 +0.10(+0.48%)
Jan 09, 2020 21.85 21.88 21.57 21.63 845,593 -0.23(-1.07%)
Jan 08, 2020 21.77 21.90 21.64 21.86 561,628 +0.04(+0.20%)
Jan 07, 2020 22.03 22.05 21.63 21.82 806,626 -0.33(-1.48%)
Jan 06, 2020 21.90 22.28 21.86 22.15 580,217 +0.11(+0.51%)
Jan 03, 2020 21.79 22.09 21.68 22.03 525,927 +0.15(+0.67%)
Jan 02, 2020 22.57 22.57 21.79 21.89 525,204 -0.54(-2.39%)
Dec 31, 2019 22.18 22.43 22.12 22.42 766,226 +0.28(+1.25%)
Dec 30, 2019 22.05 22.22 22.05 22.15 408,211 +0.06(+0.27%)
Dec 27, 2019 22.02 22.14 21.99 22.09 500,439 +0.11(+0.51%)
Dec 26, 2019 21.96 22.09 21.84 21.97 382,080 +0.03(+0.12%)
Dec 24, 2019 22.07 22.16 21.94 21.95 242,442 -0.08(-0.35%)
Dec 23, 2019 22.46 22.46 22.01 22.03 507,519 -0.35(-1.57%)
Dec 20, 2019 22.33 22.57 22.24 22.38 2,180,344 +0.09(+0.42%)
Dec 19, 2019 22.23 22.46 22.20 22.28 1,368,335 +0.03(+0.12%)
Dec 18, 2019 21.97 22.31 21.95 22.26 592,673 +0.28(+1.28%)
Dec 17, 2019 22.18 22.28 21.92 21.97 747,708 -0.12(-0.54%)
Dec 16, 2019 21.68 22.18 21.56 22.09 854,944 +0.32(+1.45%)
Dec 13, 2019 21.81 21.86 21.53 21.78 894,101 +0.05(+0.24%)
Dec 12, 2019 22.21 22.39 21.71 21.73 930,328 -0.50(-2.27%)
Dec 11, 2019 22.56 22.59 22.17 22.23 622,952 -0.38(-1.70%)
Dec 10, 2019 22.73 22.85 22.60 22.62 462,276 -0.09(-0.41%)
Dec 09, 2019 22.65 22.80 22.52 22.71 643,211 +0.08(+0.34%)
Dec 06, 2019 22.73 22.97 22.62 22.63 1,128,590 +0.05(+0.23%)
Dec 05, 2019 22.68 22.96 22.47 22.58 1,415,608 -0.14(-0.60%)
Dec 04, 2019 22.50 22.86 22.50 22.72 689,104 +0.18(+0.80%)
Dec 03, 2019 22.54 22.63 22.49 22.54 510,293 -0.04(-0.19%)
Dec 02, 2019 22.96 23.05 22.57 22.58 687,016 -0.40(-1.75%)
Nov 29, 2019 23.05 23.23 22.98 22.98 227,706 -0.12(-0.52%)
Nov 27, 2019 22.87 23.12 22.84 23.10 314,835 +0.25(+1.09%)
Nov 26, 2019 22.91 23.12 22.81 22.86 594,549 -0.10(-0.45%)
Nov 25, 2019 22.75 23.08 22.75 22.96 453,167 +0.15(+0.64%)
Nov 22, 2019 23.11 23.11 22.63 22.81 482,311 -0.15(-0.67%)
Nov 21, 2019 23.29 23.30 22.94 22.97 496,802 -0.35(-1.50%)
Nov 20, 2019 23.45 23.45 23.12 23.32 507,437 -0.19(-0.80%)
Nov 19, 2019 23.73 23.84 23.48 23.51 484,742 -0.15(-0.65%)
Nov 18, 2019 23.60 23.75 23.60 23.66 474,894 +0.05(+0.22%)
Nov 15, 2019 23.73 23.75 23.57 23.61 550,845 -0.08(-0.32%)
Nov 14, 2019 23.59 23.75 23.55 23.68 340,633 +0.22(+0.95%)
Nov 13, 2019 23.38 23.63 23.37 23.46 595,162 +0.07(+0.29%)
Nov 12, 2019 23.63 23.76 23.39 23.39 414,561 -0.20(-0.83%)
Nov 11, 2019 23.39 23.61 23.35 23.59 299,636 +0.15(+0.62%)
Nov 08, 2019 23.57 23.61 23.45 23.45 321,034 -0.22(-0.94%)
Nov 07, 2019 24.07 24.10 23.59 23.67 248,222 -0.32(-1.35%)
Nov 06, 2019 23.98 24.29 23.93 23.99 802,554 +0.09(+0.36%)
Nov 05, 2019 23.99 24.02 23.57 23.91 666,769 -0.07(-0.29%)
Nov 04, 2019 24.08 24.09 23.86 23.98 698,977 +0.01(+0.04%)
Nov 01, 2019 23.98 24.08 23.90 23.97 782,411 +0.04(+0.18%)
Oct 31, 2019 24.21 24.26 23.85 23.92 630,090 -0.30(-1.24%)
Oct 30, 2019 23.97 24.32 23.95 24.22 715,996 +0.27(+1.11%)
Oct 29, 2019 23.84 24.10 23.83 23.96 787,037 +0.08(+0.32%)
Oct 28, 2019 24.00 24.16 23.87 23.88 655,506 -0.14(-0.57%)
Oct 25, 2019 24.30 24.32 23.75 24.02 838,198 -0.44(-1.78%)
Oct 24, 2019 25.04 25.12 24.42 24.45 1,297,674 -0.49(-1.95%)
Oct 23, 2019 25.16 25.22 24.92 24.94 595,501 -0.15(-0.58%)
Oct 22, 2019 25.20 25.27 24.98 25.09 632,465 -0.04(-0.17%)
Oct 21, 2019 24.63 25.14 24.51 25.13 1,281,279 +0.57(+2.33%)
Oct 18, 2019 24.48 24.74 24.41 24.56 1,415,826 +0.06(+0.24%)
Oct 17, 2019 24.49 24.70 24.39 24.50 953,631 -0.02(-0.07%)
Oct 16, 2019 24.54 24.64 24.41 24.51 654,143 -0.07(-0.28%)
Oct 15, 2019 24.57 24.71 24.47 24.58 620,142 +0.03(+0.10%)
Oct 14, 2019 24.54 24.63 24.44 24.56 250,217 +0.02(+0.07%)
Oct 11, 2019 24.54 24.82 24.38 24.54 558,681 +0.13(+0.53%)
Oct 10, 2019 24.58 24.58 24.39 24.41 289,068 -0.09(-0.35%)
Oct 09, 2019 24.61 24.86 24.45 24.50 247,794 -0.09(-0.35%)
Oct 08, 2019 24.68 24.74 24.42 24.58 311,908 -0.15(-0.62%)
Oct 07, 2019 24.48 24.82 24.46 24.74 312,258 +0.16(+0.66%)
Oct 04, 2019 24.45 24.58 24.30 24.57 327,232 +0.19(+0.77%)
Oct 03, 2019 24.39 24.66 24.21 24.39 421,328 -0.07(-0.28%)
Oct 02, 2019 24.27 24.48 24.23 24.45 401,097 +0.10(+0.42%)
Oct 01, 2019 24.49 24.56 24.19 24.35 394,796 -0.09(-0.35%)
Sep 30, 2019 24.51 24.65 24.42 24.44 1,048,464 -0.07(-0.28%)
Sep 27, 2019 24.63 24.63 24.40 24.51 538,799 +0.03(+0.10%)
Sep 26, 2019 24.24 24.51 24.19 24.48 491,527 +0.26(+1.08%)
Sep 25, 2019 24.13 24.31 24.04 24.22 452,420 +0.10(+0.42%)
Sep 24, 2019 24.22 24.32 24.02 24.12 364,064 -0.03(-0.14%)
Sep 23, 2019 24.20 24.29 24.07 24.15 548,996 -0.15(-0.63%)
Sep 20, 2019 24.33 24.59 24.23 24.30 965,672 +0.04(+0.17%)
Sep 19, 2019 24.23 24.45 24.19 24.26 327,575 +0.17(+0.70%)
Sep 18, 2019 24.18 24.24 23.93 24.09 401,038 +0.00(+0.00%)
Sep 17, 2019 24.00 24.18 23.84 24.09 557,394 +0.03(+0.14%)
Sep 16, 2019 24.13 24.32 24.05 24.06 494,126 -0.09(-0.39%)
Sep 13, 2019 24.51 24.73 24.12 24.15 511,592 -0.41(-1.65%)
Sep 12, 2019 24.63 24.73 24.45 24.56 553,757 +0.01(+0.03%)
Sep 11, 2019 24.45 24.62 24.33 24.55 699,309 +0.08(+0.35%)
Sep 10, 2019 24.27 24.53 24.16 24.46 614,662 +0.14(+0.59%)
Sep 09, 2019 23.93 24.42 23.81 24.32 1,119,320 +0.32(+1.34%)
Sep 06, 2019 24.03 24.06 23.90 24.00 534,503 +0.05(+0.21%)
Sep 05, 2019 23.88 24.12 23.73 23.95 804,451 +0.04(+0.18%)
Sep 04, 2019 23.71 23.99 23.71 23.90 608,847 +0.25(+1.04%)
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.