Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.71 16.91 16.38 16.71 1,369,639 -0.01(-0.05%)
Feb 25, 2021 17.62 17.67 16.69 16.71 883,378 -0.80(-4.59%)
Feb 24, 2021 17.03 17.55 16.81 17.52 1,320,943 +0.56(+3.28%)
Feb 23, 2021 16.70 17.19 16.44 16.96 1,506,124 +0.44(+2.67%)
Feb 22, 2021 16.30 16.63 16.19 16.52 1,396,037 +0.27(+1.69%)
Feb 19, 2021 16.28 16.50 15.81 16.25 1,650,471 +0.09(+0.55%)
Feb 18, 2021 15.98 16.37 15.92 16.16 967,267 -0.04(-0.27%)
Feb 17, 2021 16.04 16.31 15.74 16.20 1,170,042 +0.12(+0.77%)
Feb 16, 2021 15.96 16.08 15.55 16.08 2,042,321 +0.21(+1.34%)
Feb 12, 2021 14.78 15.87 14.61 15.87 2,424,487 +1.14(+7.74%)
Feb 11, 2021 13.95 14.80 13.76 14.73 1,286,069 +0.97(+7.06%)
Feb 10, 2021 13.72 14.01 13.61 13.76 860,874 +0.18(+1.30%)
Feb 09, 2021 13.50 13.68 13.25 13.58 586,817 +0.14(+1.05%)
Feb 08, 2021 13.42 13.53 13.24 13.44 365,089 +0.10(+0.73%)
Feb 05, 2021 13.50 13.53 13.19 13.34 383,951 +0.04(+0.27%)
Feb 04, 2021 13.03 13.51 13.03 13.30 598,558 +0.30(+2.31%)
Feb 03, 2021 12.71 13.00 12.44 13.00 712,468 +0.19(+1.52%)
Feb 02, 2021 12.95 12.95 12.58 12.81 618,634 -0.01(-0.07%)
Feb 01, 2021 12.88 12.89 12.40 12.82 639,654 +0.01(+0.07%)
Jan 29, 2021 13.46 13.50 12.64 12.81 1,090,730 -0.73(-5.41%)
Jan 28, 2021 13.71 14.03 13.43 13.54 833,046 -0.06(-0.45%)
Jan 27, 2021 13.45 13.98 13.40 13.61 613,710 -0.05(-0.39%)
Jan 26, 2021 13.77 14.06 13.61 13.66 481,870 +0.03(+0.19%)
Jan 25, 2021 13.23 14.10 13.08 13.63 1,001,786 +0.30(+2.25%)
Jan 22, 2021 12.97 13.33 12.70 13.33 871,588 +0.15(+1.14%)
Jan 21, 2021 13.61 13.63 13.11 13.18 485,726 -0.52(-3.80%)
Jan 20, 2021 13.50 13.93 13.40 13.70 358,431 +0.19(+1.44%)
Jan 19, 2021 13.53 13.88 13.26 13.51 632,439 -0.39(-2.80%)
Jan 15, 2021 13.68 14.02 13.56 13.90 755,565 -0.02(-0.13%)
Jan 14, 2021 13.39 14.22 13.39 13.91 1,161,071 +0.62(+4.65%)
Jan 13, 2021 13.59 13.93 13.05 13.30 697,860 +0.34(+2.59%)
Jan 12, 2021 12.66 12.97 12.60 12.96 591,269 +0.28(+2.23%)
Jan 11, 2021 12.83 12.93 12.59 12.68 450,297 -0.26(-1.98%)
Jan 08, 2021 13.03 13.09 12.73 12.93 593,585 -0.02(-0.14%)
Jan 07, 2021 13.01 13.19 12.78 12.95 381,248 -0.09(-0.68%)
Jan 06, 2021 12.42 13.14 12.39 13.04 848,203 +0.82(+6.72%)
Jan 05, 2021 12.09 12.36 12.01 12.22 393,808 +0.11(+0.95%)
Jan 04, 2021 12.59 12.59 11.91 12.10 677,820 -0.43(-3.45%)
Dec 31, 2020 12.54 12.54 12.54 390,218 +0.15(+1.21%)
Dec 30, 2020 12.37 12.63 12.26 12.39 390,218 +0.02(+0.14%)
Dec 29, 2020 12.66 12.76 12.16 12.37 535,774 -0.12(-0.99%)
Dec 28, 2020 12.40 12.61 12.29 12.49 577,018 +0.16(+1.29%)
Dec 24, 2020 12.34 12.36 12.02 12.33 545,252 +0.00(+0.00%)
Dec 23, 2020 12.39 12.64 12.18 12.33 830,548 +0.05(+0.43%)
Dec 22, 2020 12.40 12.40 12.19 12.28 557,243 -0.10(-0.79%)
Dec 21, 2020 12.57 12.81 12.31 12.38 854,940 -0.59(-4.56%)
Dec 18, 2020 13.30 13.43 12.73 12.97 3,251,478 -0.26(-1.94%)
Dec 17, 2020 13.21 13.28 12.88 13.23 455,461 +0.05(+0.40%)
Dec 16, 2020 13.38 13.42 12.99 13.17 578,665 -0.21(-1.58%)
Dec 15, 2020 13.07 13.38 12.81 13.38 632,422 +0.46(+3.55%)
Dec 14, 2020 13.76 13.76 12.85 12.92 819,347 +0.10(+0.76%)
Dec 11, 2020 12.81 13.01 12.63 12.83 436,020 -0.19(-1.49%)
Dec 10, 2020 12.98 13.08 12.92 13.02 359,118 -0.05(-0.41%)
Dec 09, 2020 13.03 13.19 12.88 13.07 626,509 +0.15(+1.16%)
Dec 08, 2020 12.76 13.10 12.76 12.92 584,016 -0.01(-0.07%)
Dec 07, 2020 13.53 13.53 12.91 12.93 408,745 -0.67(-4.93%)
Dec 04, 2020 13.42 13.70 13.40 13.61 571,060 +0.40(+3.01%)
Dec 03, 2020 13.13 13.34 12.97 13.21 934,251 +0.11(+0.81%)
Dec 02, 2020 12.68 13.30 12.52 13.10 787,783 +0.34(+2.63%)
Dec 01, 2020 12.77 13.19 12.65 12.77 799,382 +0.22(+1.76%)
Nov 30, 2020 12.91 12.98 12.37 12.54 1,399,579 -0.49(-3.79%)
Nov 27, 2020 13.23 13.32 12.80 13.04 347,956 -0.29(-2.19%)
Nov 25, 2020 13.39 13.41 13.00 13.33 1,234,825 -0.08(-0.59%)
Nov 24, 2020 13.87 13.95 13.40 13.41 900,735 +0.22(+1.67%)
Nov 23, 2020 13.11 13.47 12.95 13.19 983,508 +0.34(+2.61%)
Nov 20, 2020 12.45 12.85 12.30 12.85 1,218,978 +0.29(+2.32%)
Nov 19, 2020 12.21 12.58 11.94 12.56 657,950 +0.27(+2.23%)
Nov 18, 2020 12.81 13.04 12.28 12.29 1,203,080 -0.40(-3.13%)
Nov 17, 2020 12.28 12.69 12.10 12.69 1,237,209 +0.16(+1.27%)
Nov 16, 2020 12.94 13.00 12.35 12.53 906,385 +0.63(+5.27%)
Nov 13, 2020 11.33 11.97 11.33 11.90 779,449 +0.69(+6.15%)
Nov 12, 2020 11.45 11.56 10.96 11.21 1,097,701 -0.48(-4.08%)
Nov 11, 2020 12.01 12.18 11.33 11.69 853,509 -0.42(-3.43%)
Nov 10, 2020 11.28 12.14 11.15 12.10 1,437,978 +0.94(+8.39%)
Nov 09, 2020 9.356 11.63 9.179 11.17 1,791,842 +2.81(+33.61%)
Nov 06, 2020 8.817 8.905 8.251 8.357 709,722 -0.41(-4.64%)
Nov 05, 2020 8.543 8.799 8.490 8.764 867,747 +0.20(+2.37%)
Nov 04, 2020 8.817 8.817 8.251 8.561 933,899 -0.37(-4.15%)
Nov 03, 2020 8.578 9.002 8.569 8.932 879,706 +0.53(+6.31%)
Nov 02, 2020 8.410 8.437 8.181 8.402 439,568 +0.16(+1.93%)
Oct 30, 2020 8.251 8.446 8.119 8.243 451,641 -0.11(-1.27%)
Oct 29, 2020 8.119 8.455 8.039 8.349 908,058 +0.14(+1.72%)
Oct 28, 2020 8.508 8.569 8.190 8.207 719,377 -0.45(-5.20%)
Oct 27, 2020 9.038 9.223 8.658 8.658 514,563 -0.39(-4.30%)
Oct 26, 2020 9.205 9.205 8.905 9.046 907,162 -0.28(-3.03%)
Oct 23, 2020 9.038 9.347 9.038 9.329 768,922 +0.39(+4.35%)
Oct 22, 2020 8.693 8.985 8.684 8.940 1,169,070 +0.20(+2.33%)
Oct 21, 2020 8.799 8.834 8.552 8.737 1,331,327 -0.04(-0.50%)
Oct 20, 2020 8.667 8.843 8.667 8.781 990,682 +0.23(+2.69%)
Oct 19, 2020 8.773 8.887 8.552 8.552 802,824 -0.19(-2.12%)
Oct 16, 2020 8.967 9.064 8.640 8.737 1,034,926 -0.29(-3.23%)
Oct 15, 2020 8.932 9.135 8.910 9.029 772,758 +0.01(+0.10%)
Oct 14, 2020 8.985 9.188 8.905 9.020 969,376 -0.13(-1.45%)
Oct 13, 2020 9.250 9.356 9.020 9.152 877,514 -0.25(-2.63%)
Oct 12, 2020 9.294 9.444 9.111 9.400 702,040 +0.08(+0.85%)
Oct 09, 2020 9.559 9.590 9.197 9.320 796,428 -0.14(-1.49%)
Oct 08, 2020 9.391 9.528 9.285 9.462 1,403,309 +0.17(+1.81%)
Oct 07, 2020 9.665 9.709 9.267 9.294 1,168,319 -0.30(-3.13%)
Oct 06, 2020 9.700 9.797 9.471 9.594 1,374,614 +0.01(+0.09%)
Oct 05, 2020 9.815 9.895 9.453 9.585 714,898 -0.25(-2.52%)
Oct 02, 2020 9.152 9.859 9.152 9.833 1,423,066 +0.42(+4.41%)
Oct 01, 2020 9.250 9.577 9.170 9.418 1,552,449 +0.14(+1.52%)
Sep 30, 2020 9.188 9.453 9.108 9.276 1,409,761 +0.14(+1.55%)
Sep 29, 2020 9.285 9.285 8.804 9.135 997,112 -0.17(-1.80%)
Sep 28, 2020 9.267 9.484 9.214 9.303 1,252,133 +0.25(+2.73%)
Sep 25, 2020 8.967 9.179 8.905 9.055 1,001,987 +0.04(+0.49%)
Sep 24, 2020 8.879 9.258 8.728 9.011 701,895 +0.11(+1.19%)
Sep 23, 2020 9.656 9.806 8.887 8.905 987,835 -0.75(-7.78%)
Sep 22, 2020 10.03 10.31 9.647 9.656 1,077,276 -0.34(-3.45%)
Sep 21, 2020 10.17 10.17 9.559 10.00 1,999,871 -0.48(-4.55%)
Sep 18, 2020 10.96 10.96 10.35 10.48 2,511,646 -0.22(-2.06%)
Sep 17, 2020 10.81 10.90 10.60 10.70 542,972 -0.24(-2.18%)
Sep 16, 2020 10.86 11.05 10.65 10.94 694,814 +0.14(+1.31%)
Sep 15, 2020 10.39 10.83 10.39 10.80 521,760 +0.46(+4.44%)
Sep 14, 2020 9.948 10.36 9.903 10.34 455,309 +0.44(+4.46%)
Sep 11, 2020 10.18 10.18 9.789 9.895 626,298 -0.22(-2.18%)
Sep 10, 2020 10.42 10.45 9.912 10.12 951,901 -0.36(-3.46%)
Sep 09, 2020 10.80 10.86 10.44 10.48 898,762 -0.23(-2.15%)
Sep 08, 2020 10.71 10.74 10.51 10.71 1,283,190 -0.04(-0.33%)
Sep 04, 2020 10.64 10.80 10.48 10.74 1,132,951 +0.25(+2.36%)
Sep 03, 2020 10.17 10.50 10.17 10.50 1,072,520 +0.36(+3.57%)
Sep 02, 2020 9.992 10.13 9.824 10.13 725,817 +0.14(+1.41%)
Sep 01, 2020 9.912 10.04 9.780 9.992 657,101 -0.03(-0.26%)
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%)
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.