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 (%)
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%)
Sep 01, 2021 18.71 18.85 18.49 18.81 932,506 +0.18(+0.99%)
Aug 31, 2021 18.62 18.75 18.52 18.62 743,911 -0.01(-0.05%)
Aug 30, 2021 18.94 18.94 18.40 18.63 509,140 -0.19(-1.03%)
Aug 27, 2021 18.44 19.04 18.36 18.82 645,319 +0.48(+2.63%)
Aug 26, 2021 18.49 18.61 18.29 18.34 399,384 -0.21(-1.14%)
Aug 25, 2021 18.48 18.82 18.21 18.55 365,127 +0.14(+0.76%)
Aug 24, 2021 18.21 18.43 18.00 18.41 445,085 +0.31(+1.70%)
Aug 23, 2021 18.23 18.32 18.00 18.11 372,341 +0.03(+0.15%)
Aug 20, 2021 17.82 18.24 17.66 18.08 642,901 +0.19(+1.08%)
Aug 19, 2021 17.87 17.96 17.51 17.89 421,153 -0.10(-0.54%)
Aug 18, 2021 17.95 18.25 17.82 17.98 417,365 -0.02(-0.10%)
Aug 17, 2021 18.24 18.33 17.72 18.00 605,747 -0.41(-2.24%)
Aug 16, 2021 18.60 18.92 18.34 18.41 395,026 -0.39(-2.05%)
Aug 13, 2021 18.86 18.92 18.72 18.80 326,914 -0.01(-0.05%)
Aug 12, 2021 19.13 19.15 18.66 18.81 379,891 -0.18(-0.97%)
Aug 11, 2021 18.74 19.10 18.61 18.99 342,504 +0.15(+0.79%)
Aug 10, 2021 18.75 19.03 18.62 18.84 254,718 +0.11(+0.61%)
Aug 09, 2021 18.97 18.97 18.66 18.73 377,194 -0.45(-2.33%)
Aug 06, 2021 19.07 19.26 18.89 19.18 517,813 +0.39(+2.05%)
Aug 05, 2021 18.21 18.81 18.21 18.79 608,698 +0.69(+3.83%)
Aug 04, 2021 18.25 18.68 18.07 18.10 381,159 -0.40(-2.18%)
Aug 03, 2021 18.68 18.68 18.18 18.50 702,267 +0.00(+0.00%)
Aug 02, 2021 18.81 19.25 18.46 18.50 624,430 -0.28(-1.50%)
Jul 30, 2021 18.66 19.08 18.43 18.78 725,547 +0.15(+0.80%)
Jul 29, 2021 18.45 19.13 17.97 18.63 706,456 +0.05(+0.28%)
Jul 28, 2021 18.63 18.75 18.13 18.58 378,496 +0.08(+0.43%)
Jul 27, 2021 18.38 18.66 18.22 18.50 332,432 -0.10(-0.52%)
Jul 26, 2021 18.51 18.83 18.32 18.60 337,641 +0.19(+1.05%)
Jul 23, 2021 18.46 18.61 18.12 18.40 628,908 +0.06(+0.33%)
Jul 22, 2021 18.87 18.90 18.29 18.34 316,758 -0.68(-3.60%)
Jul 21, 2021 18.75 19.18 18.68 19.03 732,552 +0.50(+2.70%)
Jul 20, 2021 17.74 18.69 17.64 18.53 875,227 +0.85(+4.82%)
Jul 19, 2021 18.05 18.48 17.35 17.68 879,158 -0.94(-5.04%)
Jul 16, 2021 19.04 19.17 18.59 18.61 762,400 -0.25(-1.35%)
Jul 15, 2021 19.04 19.20 18.67 18.87 940,495 -0.34(-1.78%)
Jul 14, 2021 19.21 19.48 19.12 19.21 704,651 +0.06(+0.32%)
Jul 13, 2021 19.81 19.80 19.10 19.15 824,342 -0.68(-3.41%)
Jul 12, 2021 19.03 19.83 18.97 19.83 952,818 +0.65(+3.39%)
Jul 09, 2021 18.68 19.22 18.54 19.18 870,778 +0.72(+3.90%)
Jul 08, 2021 18.45 18.71 18.11 18.46 1,062,762 -0.28(-1.50%)
Jul 07, 2021 19.22 19.29 18.54 18.74 1,103,826 -0.61(-3.13%)
Jul 06, 2021 19.53 19.61 18.85 19.34 793,331 -0.18(-0.94%)
Jul 02, 2021 19.75 19.83 19.43 19.53 493,427 -0.11(-0.54%)
Jul 01, 2021 19.28 19.80 19.18 19.63 553,639 +0.36(+1.87%)
Jun 30, 2021 19.14 19.47 19.11 19.27 757,976 +0.04(+0.23%)
Jun 29, 2021 19.15 19.49 18.99 19.23 644,109 +0.11(+0.55%)
Jun 28, 2021 19.25 19.25 18.81 19.12 849,093 -0.19(-0.99%)
Jun 25, 2021 19.16 19.41 19.08 19.31 1,279,355 +0.16(+0.82%)
Jun 24, 2021 19.24 19.31 18.89 19.16 832,271 +0.37(+2.00%)
Jun 23, 2021 18.64 19.00 18.63 18.78 686,026 +0.08(+0.42%)
Jun 22, 2021 18.85 18.88 18.61 18.70 293,748 -0.26(-1.38%)
Jun 21, 2021 18.55 19.05 18.35 18.97 467,702 +0.60(+3.27%)
Jun 18, 2021 18.53 18.65 18.30 18.36 1,117,680 -0.32(-1.73%)
Jun 17, 2021 19.06 19.08 18.30 18.69 882,936 -0.36(-1.88%)
Jun 16, 2021 19.15 19.21 18.95 19.04 705,480 -0.16(-0.82%)
Jun 15, 2021 19.45 19.55 19.15 19.20 1,056,591 -0.35(-1.78%)
Jun 14, 2021 19.63 19.79 19.40 19.55 422,948 -0.08(-0.40%)
Jun 11, 2021 19.66 19.75 19.43 19.63 716,230 -0.09(-0.44%)
Jun 10, 2021 19.87 19.93 19.66 19.72 494,126 -0.13(-0.66%)
Jun 09, 2021 19.76 20.02 19.63 19.85 941,761 +0.10(+0.53%)
Jun 08, 2021 19.45 19.90 19.38 19.74 1,999,491 +0.51(+2.67%)
Jun 07, 2021 18.99 19.38 18.95 19.23 796,501 +0.28(+1.47%)
Jun 04, 2021 19.24 19.38 18.73 18.95 774,570 -0.30(-1.54%)
Jun 03, 2021 19.41 19.51 19.09 19.25 1,499,199 -0.20(-1.03%)
Jun 02, 2021 19.31 19.46 19.07 19.45 1,379,055 +0.23(+1.18%)
Jun 01, 2021 19.09 19.44 18.85 19.22 956,211 +0.30(+1.61%)
May 28, 2021 18.87 19.00 18.70 18.91 547,432 +0.10(+0.56%)
May 27, 2021 19.03 19.06 18.79 18.81 412,597 +0.05(+0.28%)
May 26, 2021 18.25 18.84 18.16 18.76 527,326 +0.53(+2.92%)
May 25, 2021 18.78 19.05 18.21 18.23 578,563 -0.49(-2.61%)
May 24, 2021 18.34 18.83 18.20 18.71 394,564 +0.44(+2.43%)
May 21, 2021 18.46 18.64 18.20 18.27 495,418 -0.17(-0.90%)
May 20, 2021 18.54 18.54 18.09 18.43 495,384 -0.10(-0.52%)
May 19, 2021 18.24 18.53 17.82 18.53 628,246 +0.17(+0.95%)
May 18, 2021 18.64 18.73 18.33 18.36 613,262 -0.27(-1.45%)
May 17, 2021 18.55 18.67 18.36 18.63 331,505 +0.06(+0.33%)
May 14, 2021 18.40 18.57 18.28 18.57 369,602 +0.31(+1.72%)
May 13, 2021 17.68 18.36 17.68 18.25 710,348 +0.55(+3.10%)
May 12, 2021 18.57 18.70 17.54 17.70 733,723 -0.90(-4.83%)
May 11, 2021 18.57 18.67 18.15 18.60 743,234 -0.36(-1.89%)
May 10, 2021 19.25 19.43 18.96 18.96 613,652 -0.18(-0.96%)
May 07, 2021 18.81 19.21 18.65 19.14 662,059 +0.28(+1.48%)
May 06, 2021 18.42 18.89 18.17 18.86 717,771 +0.52(+2.85%)
May 05, 2021 18.50 18.57 18.12 18.34 816,043 -0.23(-1.22%)
May 04, 2021 18.57 18.72 18.20 18.57 983,215 +0.04(+0.23%)
May 03, 2021 18.45 18.68 18.30 18.52 1,259,269 +0.31(+1.72%)
Apr 30, 2021 18.49 18.75 18.21 18.21 1,039,223 -0.40(-2.15%)
Apr 29, 2021 18.78 19.02 18.26 18.61 903,201 +0.15(+0.80%)
Apr 28, 2021 18.37 18.64 18.30 18.46 773,699 +0.14(+0.76%)
Apr 27, 2021 18.29 18.50 18.02 18.32 440,507 +0.18(+1.01%)
Apr 26, 2021 18.40 18.40 18.06 18.14 674,700 -0.10(-0.57%)
Apr 23, 2021 18.08 18.30 17.98 18.24 564,586 +0.29(+1.60%)
Apr 22, 2021 18.05 18.22 17.77 17.96 499,681 +0.02(+0.10%)
Apr 21, 2021 17.57 18.12 17.42 17.94 331,353 +0.37(+2.08%)
Apr 20, 2021 17.62 17.98 17.43 17.57 498,431 -0.16(-0.89%)
Apr 19, 2021 17.57 17.75 17.38 17.73 437,958 +0.10(+0.54%)
Apr 16, 2021 17.82 17.84 17.53 17.63 388,360 +0.02(+0.10%)
Apr 15, 2021 17.26 17.63 17.15 17.62 338,507 +0.54(+3.16%)
Apr 14, 2021 17.35 17.63 17.01 17.07 464,563 -0.30(-1.71%)
Apr 13, 2021 17.16 17.48 16.97 17.37 689,868 +0.27(+1.58%)
Apr 12, 2021 17.12 17.17 16.91 17.10 716,893 -0.03(-0.15%)
Apr 09, 2021 17.34 17.39 17.13 17.13 368,627 -0.13(-0.76%)
Apr 08, 2021 17.26 17.39 17.07 17.26 616,056 -0.02(-0.10%)
Apr 07, 2021 17.44 17.58 17.02 17.28 649,440 -0.15(-0.85%)
Apr 06, 2021 17.08 17.48 16.97 17.42 739,685 +0.32(+1.89%)
Apr 05, 2021 17.34 17.42 16.94 17.10 676,205 -0.04(-0.25%)
Apr 01, 2021 16.71 17.14 16.52 17.14 737,943 +0.61(+3.69%)
Mar 31, 2021 16.70 16.88 16.48 16.53 1,115,042 -0.24(-1.45%)
Mar 30, 2021 16.48 16.94 16.48 16.78 1,106,231 +0.37(+2.28%)
Mar 29, 2021 16.84 17.13 16.39 16.40 597,786 -0.54(-3.17%)
Mar 26, 2021 16.91 17.09 16.65 16.94 544,916 +0.23(+1.40%)
Mar 25, 2021 16.22 16.84 16.04 16.71 588,146 +0.36(+2.22%)
Mar 24, 2021 16.63 17.09 16.30 16.34 739,748 -0.03(-0.21%)
Mar 23, 2021 16.62 16.82 16.14 16.38 1,046,503 -0.41(-2.42%)
Mar 22, 2021 16.83 16.95 16.39 16.78 837,047 -0.11(-0.67%)
Mar 19, 2021 17.05 17.55 16.84 16.90 1,543,621 -0.80(-4.54%)
Mar 18, 2021 17.91 18.38 17.65 17.70 961,203 -0.19(-1.06%)
Mar 17, 2021 17.69 18.19 17.61 17.89 669,737 +0.13(+0.73%)
Mar 16, 2021 18.43 18.43 17.63 17.76 513,617 -0.74(-3.97%)
Mar 15, 2021 18.21 18.64 17.84 18.50 885,301 +0.20(+1.09%)
Mar 12, 2021 17.79 18.31 17.62 18.30 551,508 +0.62(+3.52%)
Mar 11, 2021 17.98 18.12 17.61 17.67 786,975 -0.28(-1.54%)
Mar 10, 2021 17.52 18.20 17.31 17.95 902,643 +0.34(+1.91%)
Mar 09, 2021 17.96 17.96 17.23 17.61 1,061,528 -0.36(-2.02%)
Mar 08, 2021 17.15 18.21 16.90 17.98 1,758,894 +0.96(+5.64%)
Mar 05, 2021 17.20 17.22 16.62 17.02 1,229,646 +0.14(+0.82%)
Mar 04, 2021 16.99 17.32 16.31 16.88 794,368 -0.06(-0.36%)
Mar 03, 2021 16.10 17.13 16.10 16.94 1,315,604 +0.86(+5.38%)
Mar 02, 2021 16.48 16.54 15.83 16.08 534,210 -0.48(-2.87%)
Mar 01, 2021 16.72 16.86 16.44 16.55 864,093 +0.20(+1.22%)
Feb 26, 2021 16.35 16.56 16.03 16.35 1,399,297 -0.01(-0.05%)
Feb 25, 2021 17.25 17.29 16.33 16.36 902,507 -0.79(-4.59%)
Feb 24, 2021 16.67 17.18 16.46 17.15 1,349,546 +0.54(+3.28%)
Feb 23, 2021 16.34 16.83 16.09 16.60 1,538,737 +0.43(+2.67%)
Feb 22, 2021 15.95 16.27 15.85 16.17 1,426,266 +0.27(+1.69%)
Feb 19, 2021 15.94 16.15 15.48 15.90 1,686,210 +0.09(+0.55%)
Feb 18, 2021 15.64 16.02 15.58 15.82 988,212 -0.04(-0.27%)
Feb 17, 2021 15.70 15.96 15.41 15.86 1,195,377 +0.12(+0.77%)
Feb 16, 2021 15.63 15.74 15.22 15.74 2,086,545 +0.21(+1.34%)
Feb 12, 2021 14.47 15.53 14.30 15.53 2,476,987 +1.12(+7.74%)
Feb 11, 2021 13.65 14.48 13.46 14.41 1,313,918 +0.95(+7.06%)
Feb 10, 2021 13.43 13.71 13.32 13.46 879,516 +0.17(+1.30%)
Feb 09, 2021 13.21 13.39 12.97 13.29 599,524 +0.14(+1.05%)
Feb 08, 2021 13.14 13.25 12.96 13.15 372,994 +0.10(+0.73%)
Feb 05, 2021 13.21 13.25 12.91 13.06 392,265 +0.03(+0.27%)
Feb 04, 2021 12.75 13.22 12.75 13.02 611,519 +0.29(+2.31%)
Feb 03, 2021 12.44 12.73 12.18 12.73 727,895 +0.19(+1.52%)
Feb 02, 2021 12.68 12.68 12.31 12.54 632,030 -0.01(-0.07%)
Feb 01, 2021 12.61 12.62 12.14 12.55 653,505 +0.01(+0.07%)
Jan 29, 2021 13.18 13.21 12.37 12.54 1,114,349 -0.72(-5.41%)
Jan 28, 2021 13.42 13.73 13.14 13.26 851,084 -0.06(-0.45%)
Jan 27, 2021 13.17 13.68 13.12 13.32 626,999 -0.05(-0.39%)
Jan 26, 2021 13.48 13.77 13.32 13.37 492,305 +0.03(+0.19%)
Jan 25, 2021 12.94 13.80 12.81 13.34 1,023,479 +0.29(+2.25%)
Jan 22, 2021 12.69 13.05 12.43 13.05 890,461 +0.15(+1.14%)
Jan 21, 2021 13.32 13.34 12.83 12.90 496,243 -0.51(-3.80%)
Jan 20, 2021 13.21 13.64 13.12 13.41 366,192 +0.19(+1.44%)
Jan 19, 2021 13.25 13.58 12.98 13.22 646,134 -0.38(-2.80%)
Jan 15, 2021 13.39 13.72 13.27 13.60 771,926 -0.02(-0.13%)
Jan 14, 2021 13.11 13.92 13.11 13.62 1,186,213 +0.61(+4.65%)
Jan 13, 2021 13.30 13.64 12.78 13.01 712,971 +0.33(+2.59%)
Jan 12, 2021 12.39 12.69 12.33 12.69 604,073 +0.28(+2.23%)
Jan 11, 2021 12.56 12.66 12.32 12.41 460,048 -0.25(-1.98%)
Jan 08, 2021 12.75 12.82 12.46 12.66 606,439 -0.02(-0.14%)
Jan 07, 2021 12.74 12.91 12.51 12.68 389,504 -0.09(-0.68%)
Jan 06, 2021 12.16 12.86 12.13 12.76 866,570 +0.80(+6.72%)
Jan 05, 2021 11.84 12.10 11.76 11.96 402,336 +0.11(+0.95%)
Jan 04, 2021 12.32 12.32 11.66 11.85 692,498 -0.42(-3.45%)
Dec 31, 2020 12.27 12.27 12.27 398,667 +0.15(+1.21%)
Dec 30, 2020 12.11 12.37 12.00 12.12 398,667 +0.02(+0.14%)
Dec 29, 2020 12.39 12.49 11.91 12.11 547,376 -0.12(-0.99%)
Dec 28, 2020 12.14 12.34 12.03 12.23 589,513 +0.16(+1.29%)
Dec 24, 2020 12.08 12.10 11.77 12.07 557,059 +0.00(+0.00%)
Dec 23, 2020 12.12 12.37 11.92 12.07 848,532 +0.05(+0.43%)
Dec 22, 2020 12.14 12.14 11.93 12.02 569,310 -0.10(-0.78%)
Dec 21, 2020 12.30 12.54 12.05 12.11 873,452 -0.58(-4.56%)
Dec 18, 2020 13.02 13.14 12.46 12.69 3,321,885 -0.25(-1.94%)
Dec 17, 2020 12.93 13.00 12.61 12.94 465,324 +0.05(+0.40%)
Dec 16, 2020 13.10 13.14 12.71 12.89 591,196 -0.21(-1.58%)
Dec 15, 2020 12.80 13.10 12.54 13.10 646,116 +0.45(+3.55%)
Dec 14, 2020 13.46 13.46 12.57 12.65 837,089 +0.10(+0.76%)
Dec 11, 2020 12.54 12.74 12.37 12.56 445,462 -0.19(-1.49%)
Dec 10, 2020 12.70 12.81 12.64 12.75 366,894 -0.05(-0.41%)
Dec 09, 2020 12.75 12.91 12.61 12.80 640,075 +0.15(+1.16%)
Dec 08, 2020 12.49 12.82 12.49 12.65 596,662 -0.01(-0.07%)
Dec 07, 2020 13.24 13.24 12.63 12.66 417,596 -0.66(-4.94%)
Dec 04, 2020 13.14 13.41 13.12 13.32 583,425 +0.39(+3.01%)
Dec 03, 2020 12.85 13.06 12.69 12.93 954,481 +0.10(+0.81%)
Dec 02, 2020 12.41 13.01 12.25 12.82 804,842 +0.33(+2.63%)
Dec 01, 2020 12.50 12.91 12.38 12.50 816,692 +0.22(+1.76%)
Nov 30, 2020 12.63 12.70 12.11 12.28 1,429,886 -0.48(-3.79%)
Nov 27, 2020 12.94 13.04 12.53 12.76 355,490 -0.29(-2.19%)
Nov 25, 2020 13.11 13.13 12.73 13.05 1,261,564 -0.08(-0.59%)
Nov 24, 2020 13.58 13.65 13.12 13.13 920,240 +0.22(+1.67%)
Nov 23, 2020 12.83 13.19 12.68 12.91 1,004,805 +0.33(+2.61%)
Nov 20, 2020 12.18 12.58 12.04 12.58 1,245,374 +0.29(+2.32%)
Nov 19, 2020 11.95 12.31 11.68 12.30 672,198 +0.27(+2.23%)
Nov 18, 2020 12.54 12.76 12.02 12.03 1,229,132 -0.39(-3.13%)
Nov 17, 2020 12.02 12.42 11.85 12.42 1,264,000 +0.16(+1.27%)
Nov 16, 2020 12.67 12.72 12.09 12.26 926,012 +0.61(+5.27%)
Nov 13, 2020 11.09 11.72 11.09 11.65 796,327 +0.67(+6.15%)
Nov 12, 2020 11.21 11.32 10.73 10.97 1,121,470 -0.47(-4.08%)
Nov 11, 2020 11.76 11.92 11.09 11.44 871,991 -0.41(-3.43%)
Nov 10, 2020 11.04 11.88 10.91 11.85 1,469,116 +0.92(+8.39%)
Nov 09, 2020 9.157 11.38 8.984 10.93 1,830,642 +2.75(+33.62%)
Nov 06, 2020 8.630 8.716 8.076 8.180 725,090 -0.40(-4.64%)
Nov 05, 2020 8.362 8.613 8.310 8.578 886,538 +0.20(+2.37%)
Nov 04, 2020 8.630 8.630 8.076 8.379 954,121 -0.36(-4.15%)
Nov 03, 2020 8.396 8.811 8.388 8.742 898,755 +0.52(+6.31%)
Nov 02, 2020 8.232 8.258 8.007 8.223 449,086 +0.16(+1.93%)
Oct 30, 2020 8.076 8.267 7.947 8.068 461,421 -0.10(-1.27%)
Oct 29, 2020 7.947 8.275 7.869 8.172 927,721 +0.14(+1.72%)
Oct 28, 2020 8.327 8.388 8.016 8.033 734,954 -0.44(-5.20%)
Oct 27, 2020 8.846 9.028 8.474 8.474 525,705 -0.38(-4.30%)
Oct 26, 2020 9.010 9.010 8.716 8.855 926,806 -0.28(-3.03%)
Oct 23, 2020 8.846 9.149 8.846 9.131 785,572 +0.38(+4.35%)
Oct 22, 2020 8.509 8.794 8.500 8.751 1,194,385 +0.20(+2.33%)
Oct 21, 2020 8.613 8.647 8.370 8.552 1,360,156 -0.04(-0.50%)
Oct 20, 2020 8.483 8.656 8.483 8.595 1,012,134 +0.22(+2.69%)
Oct 19, 2020 8.587 8.699 8.370 8.370 820,209 -0.18(-2.12%)
Oct 16, 2020 8.777 8.872 8.457 8.552 1,057,336 -0.29(-3.23%)
Oct 15, 2020 8.742 8.941 8.721 8.837 789,491 +0.01(+0.10%)
Oct 14, 2020 8.794 8.993 8.716 8.829 990,367 -0.13(-1.45%)
Oct 13, 2020 9.054 9.157 8.829 8.959 896,515 -0.24(-2.63%)
Oct 12, 2020 9.097 9.244 8.918 9.201 717,242 +0.08(+0.85%)
Oct 09, 2020 9.356 9.387 9.002 9.123 813,673 -0.14(-1.49%)
Oct 08, 2020 9.192 9.326 9.088 9.261 1,433,696 +0.16(+1.81%)
Oct 07, 2020 9.460 9.503 9.071 9.097 1,193,617 -0.29(-3.13%)
Oct 06, 2020 9.495 9.590 9.270 9.391 1,404,379 +0.01(+0.09%)
Oct 05, 2020 9.607 9.685 9.252 9.382 730,378 -0.24(-2.52%)
Oct 02, 2020 8.959 9.650 8.959 9.624 1,453,881 +0.41(+4.41%)
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.