Acadia Realty Trust (NY: AKR )

20.25 USD -0.57 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.22 21.36 21.10 21.22 652,866 -0.01(-0.05%)
Aug 30, 2021 21.58 21.58 20.97 21.23 446,828 -0.22(-1.03%)
Aug 27, 2021 21.01 21.70 20.92 21.45 566,340 +0.55(+2.63%)
Aug 26, 2021 21.07 21.21 20.84 20.90 350,505 -0.24(-1.14%)
Aug 25, 2021 21.06 21.44 20.75 21.14 320,440 +0.16(+0.76%)
Aug 24, 2021 20.75 21.00 20.51 20.98 390,612 +0.35(+1.70%)
Aug 23, 2021 20.77 20.88 20.51 20.63 326,771 +0.03(+0.15%)
Aug 20, 2021 20.31 20.78 20.12 20.60 564,218 +0.22(+1.08%)
Aug 19, 2021 20.36 20.47 19.95 20.38 369,609 -0.11(-0.54%)
Aug 18, 2021 20.45 20.79 20.31 20.49 366,285 -0.02(-0.10%)
Aug 17, 2021 20.78 20.89 20.19 20.51 531,611 -0.47(-2.24%)
Aug 16, 2021 21.19 21.56 20.90 20.98 346,680 -0.44(-2.05%)
Aug 13, 2021 21.49 21.55 21.33 21.42 286,904 -0.01(-0.05%)
Aug 12, 2021 21.80 21.82 21.26 21.43 333,397 -0.21(-0.97%)
Aug 11, 2021 21.35 21.76 21.21 21.64 300,586 +0.17(+0.79%)
Aug 10, 2021 21.37 21.68 21.22 21.47 223,544 +0.13(+0.61%)
Aug 09, 2021 21.62 21.62 21.26 21.34 331,030 -0.51(-2.33%)
Aug 06, 2021 21.73 21.95 21.53 21.85 454,439 +0.44(+2.06%)
Aug 05, 2021 20.75 21.43 20.75 21.41 534,201 +0.79(+3.83%)
Aug 04, 2021 20.80 21.28 20.59 20.62 334,510 -0.46(-2.18%)
Aug 03, 2021 21.29 21.29 20.71 21.08 616,318 +0.00(+0.00%)
Aug 02, 2021 21.43 21.93 21.03 21.08 548,008 -0.32(-1.50%)
Jul 30, 2021 21.26 21.74 21.00 21.40 636,749 +0.17(+0.80%)
Jul 29, 2021 21.02 21.80 20.48 21.23 619,995 +0.06(+0.28%)
Jul 28, 2021 21.23 21.37 20.66 21.17 332,173 +0.09(+0.43%)
Jul 27, 2021 20.94 21.26 20.76 21.08 291,747 -0.11(-0.52%)
Jul 26, 2021 21.09 21.46 20.88 21.19 296,318 +0.22(+1.05%)
Jul 23, 2021 21.03 21.21 20.65 20.97 551,938 +0.07(+0.33%)
Jul 22, 2021 21.50 21.54 20.84 20.90 277,991 -0.78(-3.60%)
Jul 21, 2021 21.37 21.86 21.28 21.68 642,897 +0.57(+2.70%)
Jul 20, 2021 20.21 21.30 20.10 21.11 768,110 +0.97(+4.82%)
Jul 19, 2021 20.57 21.06 19.77 20.14 771,560 -1.07(-5.04%)
Jul 16, 2021 21.70 21.84 21.18 21.21 669,092 -0.29(-1.35%)
Jul 15, 2021 21.70 21.88 21.27 21.50 825,390 -0.39(-1.78%)
Jul 14, 2021 21.89 22.20 21.79 21.89 618,411 +0.07(+0.32%)
Jul 13, 2021 22.57 22.57 21.76 21.82 723,453 -0.77(-3.41%)
Jul 12, 2021 21.68 22.60 21.62 22.59 836,205 +0.74(+3.39%)
Jul 09, 2021 21.29 21.90 21.12 21.85 764,206 +0.82(+3.90%)
Jul 08, 2021 21.02 21.32 20.64 21.03 932,693 -0.32(-1.50%)
Jul 07, 2021 21.90 21.98 21.13 21.35 968,731 -0.69(-3.13%)
Jul 06, 2021 22.25 22.34 21.48 22.04 696,237 -0.21(-0.94%)
Jul 02, 2021 22.51 22.59 22.14 22.25 433,038 -0.12(-0.54%)
Jul 01, 2021 21.97 22.56 21.85 22.37 485,881 +0.41(+1.87%)
Jun 30, 2021 21.81 22.18 21.77 21.96 665,209 +0.05(+0.23%)
Jun 29, 2021 21.82 22.20 21.64 21.91 565,278 -0.03(-0.14%)
Jun 28, 2021 22.09 22.09 21.58 21.94 740,080 -0.22(-0.99%)
Jun 25, 2021 21.98 22.27 21.89 22.16 1,115,102 +0.18(+0.82%)
Jun 24, 2021 22.07 22.16 21.67 21.98 725,418 +0.43(+2.00%)
Jun 23, 2021 21.38 21.80 21.37 21.55 597,949 +0.09(+0.42%)
Jun 22, 2021 21.63 21.66 21.35 21.46 256,035 -0.30(-1.38%)
Jun 21, 2021 21.28 21.86 21.05 21.76 407,655 +0.69(+3.27%)
Jun 18, 2021 21.26 21.40 20.99 21.07 974,184 -0.37(-1.73%)
Jun 17, 2021 21.87 21.89 21.00 21.44 769,578 -0.41(-1.88%)
Jun 16, 2021 21.97 22.05 21.74 21.85 614,905 -0.18(-0.82%)
Jun 15, 2021 22.31 22.43 21.97 22.03 920,938 -0.40(-1.78%)
Jun 14, 2021 22.52 22.70 22.26 22.43 368,647 -0.09(-0.40%)
Jun 11, 2021 22.56 22.66 22.29 22.52 624,275 -0.10(-0.44%)
Jun 10, 2021 22.80 22.87 22.56 22.62 430,687 -0.15(-0.66%)
Jun 09, 2021 22.67 22.97 22.52 22.77 820,851 +0.12(+0.53%)
Jun 08, 2021 22.32 22.83 22.23 22.65 1,742,781 +0.59(+2.67%)
Jun 07, 2021 21.79 22.24 21.74 22.06 694,240 +0.32(+1.47%)
Jun 04, 2021 22.07 22.24 21.49 21.74 675,125 -0.34(-1.54%)
Jun 03, 2021 22.27 22.38 21.90 22.08 1,306,720 -0.23(-1.03%)
Jun 02, 2021 22.16 22.33 21.88 22.31 1,202,001 +0.26(+1.18%)
Jun 01, 2021 21.90 22.30 21.63 22.05 833,445 +0.35(+1.61%)
May 28, 2021 21.65 21.80 21.46 21.70 477,149 +0.12(+0.56%)
May 27, 2021 21.83 21.87 21.56 21.58 359,625 +0.06(+0.28%)
May 26, 2021 20.94 21.61 20.83 21.52 459,624 +0.61(+2.92%)
May 25, 2021 21.55 21.86 20.89 20.91 504,283 -0.56(-2.61%)
May 24, 2021 21.04 21.60 20.88 21.47 343,907 +0.51(+2.43%)
May 21, 2021 21.18 21.38 20.88 20.96 431,813 -0.19(-0.90%)
May 20, 2021 21.27 21.27 20.76 21.15 431,783 -0.11(-0.52%)
May 19, 2021 20.93 21.26 20.45 21.26 547,587 +0.20(+0.95%)
May 18, 2021 21.38 21.49 21.03 21.06 534,527 -0.31(-1.45%)
May 17, 2021 21.28 21.42 21.06 21.37 288,944 +0.07(+0.33%)
May 14, 2021 21.11 21.31 20.97 21.30 322,150 +0.36(+1.72%)
May 13, 2021 20.29 21.07 20.29 20.94 619,148 +0.63(+3.10%)
May 12, 2021 21.31 21.45 20.12 20.31 639,522 -1.03(-4.83%)
May 11, 2021 21.31 21.42 20.83 21.34 647,812 -0.41(-1.89%)
May 10, 2021 22.08 22.29 21.75 21.75 534,867 -0.21(-0.96%)
May 07, 2021 21.58 22.04 21.40 21.96 577,059 +0.32(+1.48%)
May 06, 2021 21.13 21.67 20.85 21.64 625,618 +0.60(+2.85%)
May 05, 2021 21.22 21.30 20.79 21.04 711,273 -0.26(-1.22%)
May 04, 2021 21.31 21.48 20.88 21.30 856,982 +0.05(+0.24%)
May 03, 2021 21.17 21.43 21.00 21.25 1,097,594 +0.36(+1.72%)
Apr 30, 2021 21.21 21.51 20.89 20.89 905,800 -0.46(-2.15%)
Apr 29, 2021 21.55 21.82 20.95 21.35 787,241 +0.17(+0.80%)
Apr 28, 2021 21.08 21.38 21.00 21.18 674,366 +0.16(+0.76%)
Apr 27, 2021 20.98 21.23 20.68 21.02 383,952 +0.21(+1.01%)
Apr 26, 2021 21.11 21.11 20.72 20.81 588,077 -0.12(-0.57%)
Apr 23, 2021 20.74 21.00 20.63 20.93 492,100 +0.33(+1.60%)
Apr 22, 2021 20.71 20.90 20.39 20.60 435,528 +0.02(+0.10%)
Apr 21, 2021 20.16 20.79 19.99 20.58 288,812 +0.42(+2.08%)
Apr 20, 2021 20.21 20.63 20.00 20.16 434,439 -0.18(-0.88%)
Apr 19, 2021 20.16 20.37 19.94 20.34 381,730 +0.11(+0.54%)
Apr 16, 2021 20.45 20.47 20.11 20.23 338,500 +0.02(+0.10%)
Apr 15, 2021 19.80 20.23 19.68 20.21 295,047 +0.62(+3.16%)
Apr 14, 2021 19.91 20.23 19.52 19.59 404,919 -0.34(-1.71%)
Apr 13, 2021 19.69 20.05 19.48 19.93 601,298 +0.31(+1.58%)
Apr 12, 2021 19.64 19.70 19.40 19.62 624,853 -0.03(-0.15%)
Apr 09, 2021 19.89 19.95 19.65 19.65 321,300 -0.15(-0.76%)
Apr 08, 2021 19.80 19.95 19.58 19.80 536,962 -0.02(-0.10%)
Apr 07, 2021 20.01 20.17 19.52 19.82 566,060 -0.17(-0.85%)
Apr 06, 2021 19.60 20.06 19.47 19.99 644,719 +0.37(+1.89%)
Apr 05, 2021 19.89 19.99 19.43 19.62 589,389 -0.05(-0.25%)
Apr 01, 2021 19.17 19.67 18.95 19.67 643,200 +0.70(+3.69%)
Mar 31, 2021 19.16 19.37 18.91 18.97 971,884 -0.28(-1.45%)
Mar 30, 2021 18.91 19.44 18.91 19.25 964,205 +0.28(+1.48%)
Mar 29, 2021 19.47 19.81 18.95 18.97 516,918 -0.62(-3.16%)
Mar 26, 2021 19.55 19.76 19.26 19.59 471,200 +0.27(+1.40%)
Mar 25, 2021 18.76 19.48 18.55 19.32 508,582 +0.42(+2.22%)
Mar 24, 2021 19.23 19.76 18.86 18.90 639,675 -0.04(-0.21%)
Mar 23, 2021 19.22 19.45 18.66 18.94 904,932 -0.47(-2.42%)
Mar 22, 2021 19.46 19.60 18.95 19.41 723,812 -0.13(-0.67%)
Mar 19, 2021 19.72 20.30 19.48 19.54 1,334,800 -0.93(-4.54%)
Mar 18, 2021 20.71 21.26 20.41 20.47 831,172 -0.22(-1.06%)
Mar 17, 2021 20.46 21.03 20.36 20.69 579,135 +0.15(+0.73%)
Mar 16, 2021 21.31 21.31 20.39 20.54 444,135 -0.85(-3.97%)
Mar 15, 2021 21.06 21.56 20.63 21.39 765,538 +0.23(+1.09%)
Mar 12, 2021 20.57 21.18 20.38 21.16 476,900 +0.72(+3.52%)
Mar 11, 2021 20.79 20.96 20.36 20.44 680,513 -0.32(-1.54%)
Mar 10, 2021 20.26 21.05 20.02 20.76 780,534 +0.39(+1.91%)
Mar 09, 2021 20.77 20.77 19.92 20.37 917,925 -0.42(-2.02%)
Mar 08, 2021 19.83 21.06 19.54 20.79 1,520,951 +1.11(+5.64%)
Mar 05, 2021 19.89 19.91 19.22 19.68 1,063,300 +0.16(+0.82%)
Mar 04, 2021 19.65 20.03 18.86 19.52 686,906 -0.07(-0.36%)
Mar 03, 2021 18.62 19.81 18.62 19.59 1,137,629 +1.00(+5.38%)
Mar 02, 2021 19.06 19.12 18.31 18.59 461,942 -0.55(-2.87%)
Mar 01, 2021 19.34 19.50 19.01 19.14 747,199 +0.23(+1.22%)
Feb 26, 2021 18.91 19.14 18.54 18.91 1,210,000 -0.01(-0.05%)
Feb 25, 2021 19.95 20.00 18.89 18.92 780,416 -0.91(-4.59%)
Feb 24, 2021 19.28 19.87 19.03 19.83 1,166,980 +0.63(+3.28%)
Feb 23, 2021 18.90 19.46 18.61 19.20 1,330,577 +0.50(+2.67%)
Feb 22, 2021 18.45 18.82 18.33 18.70 1,233,321 +0.31(+1.69%)
Feb 19, 2021 18.43 18.67 17.90 18.39 1,458,100 +0.10(+0.55%)
Feb 18, 2021 18.09 18.53 18.02 18.29 854,527 -0.05(-0.27%)
Feb 17, 2021 18.16 18.46 17.82 18.34 1,033,667 +0.14(+0.77%)
Feb 16, 2021 18.07 18.20 17.60 18.20 1,804,277 +0.24(+1.34%)
Feb 12, 2021 16.73 17.96 16.54 17.96 2,141,900 +1.29(+7.74%)
Feb 11, 2021 15.79 16.75 15.57 16.67 1,136,171 +1.10(+7.06%)
Feb 10, 2021 15.53 15.86 15.40 15.57 760,535 +0.20(+1.30%)
Feb 09, 2021 15.28 15.48 15.00 15.37 518,421 +0.16(+1.05%)
Feb 08, 2021 15.19 15.32 14.99 15.21 322,536 +0.11(+0.73%)
Feb 05, 2021 15.28 15.32 14.93 15.10 339,200 +0.04(+0.27%)
Feb 04, 2021 14.75 15.29 14.75 15.06 528,793 +0.34(+2.31%)
Feb 03, 2021 14.39 14.72 14.08 14.72 629,426 +0.22(+1.52%)
Feb 02, 2021 14.66 14.66 14.24 14.50 546,529 -0.01(-0.07%)
Feb 01, 2021 14.58 14.59 14.04 14.51 565,099 +0.01(+0.07%)
Jan 29, 2021 15.24 15.28 14.31 14.50 963,600 -0.83(-5.41%)
Jan 28, 2021 15.52 15.88 15.20 15.33 735,950 -0.07(-0.45%)
Jan 27, 2021 15.23 15.82 15.17 15.40 542,179 -0.06(-0.39%)
Jan 26, 2021 15.59 15.92 15.40 15.46 425,706 +0.03(+0.19%)
Jan 25, 2021 14.97 15.96 14.81 15.43 885,023 +0.34(+2.25%)
Jan 22, 2021 14.68 15.09 14.38 15.09 770,000 +0.17(+1.14%)
Jan 21, 2021 15.40 15.43 14.84 14.92 429,112 -0.59(-3.80%)
Jan 20, 2021 15.28 15.77 15.17 15.51 316,654 +0.22(+1.44%)
Jan 19, 2021 15.32 15.71 15.01 15.29 558,725 -0.44(-2.80%)
Jan 15, 2021 15.49 15.87 15.35 15.73 667,500 -0.02(-0.13%)
Jan 14, 2021 15.16 16.10 15.16 15.75 1,025,742 +0.70(+4.65%)
Jan 13, 2021 15.38 15.77 14.78 15.05 616,521 +0.38(+2.59%)
Jan 12, 2021 14.33 14.68 14.26 14.67 522,354 +0.32(+2.23%)
Jan 11, 2021 14.52 14.63 14.25 14.35 397,813 -0.29(-1.98%)
Jan 08, 2021 14.75 14.82 14.41 14.64 524,400 -0.02(-0.14%)
Jan 07, 2021 14.73 14.93 14.47 14.66 336,812 -0.10(-0.68%)
Jan 06, 2021 14.06 14.87 14.03 14.76 749,341 +0.93(+6.72%)
Jan 05, 2021 13.69 13.99 13.60 13.83 347,908 +0.13(+0.95%)
Jan 04, 2021 14.25 14.25 13.48 13.70 598,817 -0.49(-3.45%)
Dec 31, 2020 14.19 14.19 14.19 344,736 +0.17(+1.21%)
Dec 30, 2020 14.00 14.30 13.88 14.02 344,736 +0.02(+0.14%)
Dec 29, 2020 14.33 14.44 13.77 14.00 473,327 -0.14(-0.99%)
Dec 28, 2020 14.04 14.27 13.91 14.14 509,764 +0.18(+1.29%)
Dec 24, 2020 13.97 13.99 13.61 13.96 481,700 +0.00(+0.00%)
Dec 23, 2020 14.02 14.31 13.79 13.96 733,743 +0.06(+0.43%)
Dec 22, 2020 14.04 14.04 13.80 13.90 492,294 -0.11(-0.79%)
Dec 21, 2020 14.23 14.50 13.93 14.01 755,292 -0.67(-4.56%)
Dec 18, 2020 15.06 15.20 14.41 14.68 2,872,500 -0.29(-1.94%)
Dec 17, 2020 14.95 15.03 14.58 14.97 402,375 +0.06(+0.40%)
Dec 16, 2020 15.15 15.19 14.70 14.91 511,219 -0.24(-1.58%)
Dec 15, 2020 14.80 15.15 14.50 15.15 558,710 +0.52(+3.55%)
Dec 14, 2020 15.57 15.57 14.54 14.63 723,848 +0.11(+0.76%)
Dec 11, 2020 14.50 14.73 14.30 14.52 385,200 -0.22(-1.49%)
Dec 10, 2020 14.69 14.81 14.62 14.74 317,261 -0.06(-0.41%)
Dec 09, 2020 14.75 14.94 14.58 14.80 553,486 +0.17(+1.16%)
Dec 08, 2020 14.44 14.83 14.44 14.63 515,946 -0.01(-0.07%)
Dec 07, 2020 15.31 15.31 14.61 14.64 361,104 -0.76(-4.94%)
Dec 04, 2020 15.19 15.51 15.17 15.40 504,500 +0.45(+3.01%)
Dec 03, 2020 14.86 15.11 14.68 14.95 825,359 +0.12(+0.81%)
Dec 02, 2020 14.35 15.05 14.17 14.83 695,963 +0.38(+2.63%)
Dec 01, 2020 14.46 14.93 14.32 14.45 706,210 +0.25(+1.76%)
Nov 30, 2020 14.61 14.69 14.01 14.20 1,236,451 -0.56(-3.79%)
Nov 27, 2020 14.97 15.08 14.49 14.76 307,400 -0.33(-2.19%)
Nov 25, 2020 15.16 15.18 14.72 15.09 1,090,900 -0.09(-0.59%)
Nov 24, 2020 15.70 15.79 15.17 15.18 795,750 +0.25(+1.67%)
Nov 23, 2020 14.84 15.25 14.66 14.93 868,875 +0.38(+2.61%)
Nov 20, 2020 14.09 14.55 13.92 14.55 1,076,900 +0.33(+2.32%)
Nov 19, 2020 13.82 14.24 13.51 14.22 581,263 +0.31(+2.23%)
Nov 18, 2020 14.50 14.76 13.89 13.91 1,062,855 -0.45(-3.13%)
Nov 17, 2020 13.90 14.37 13.70 14.36 1,093,006 +0.18(+1.27%)
Nov 16, 2020 14.65 14.71 13.98 14.18 800,741 +0.71(+5.27%)
Nov 13, 2020 12.83 13.55 12.83 13.47 688,600 +0.78(+6.15%)
Nov 12, 2020 12.96 13.09 12.41 12.69 969,758 -0.54(-4.08%)
Nov 11, 2020 13.60 13.79 12.83 13.23 754,028 -0.47(-3.43%)
Nov 10, 2020 12.77 13.74 12.62 13.70 1,270,374 +1.06(+8.39%)
Nov 09, 2020 10.59 13.16 10.39 12.64 1,582,993 +3.18(+33.62%)
Nov 06, 2020 9.980 10.08 9.340 9.460 627,000 -0.46(-4.64%)
Nov 05, 2020 9.670 9.960 9.610 9.920 766,607 +0.23(+2.37%)
Nov 04, 2020 9.980 9.980 9.340 9.690 825,048 -0.42(-4.15%)
Nov 03, 2020 9.710 10.19 9.700 10.11 777,172 +0.60(+6.31%)
Nov 02, 2020 9.520 9.550 9.260 9.510 388,334 +0.18(+1.93%)
Oct 30, 2020 9.340 9.560 9.190 9.330 399,000 -0.12(-1.27%)
Oct 29, 2020 9.190 9.570 9.100 9.450 802,219 +0.16(+1.72%)
Oct 28, 2020 9.630 9.700 9.270 9.290 635,530 -0.51(-5.20%)
Oct 27, 2020 10.23 10.44 9.800 9.800 454,588 -0.44(-4.30%)
Oct 26, 2020 10.42 10.42 10.08 10.24 801,428 -0.32(-3.03%)
Oct 23, 2020 10.23 10.58 10.23 10.56 679,300 +0.44(+4.35%)
Oct 22, 2020 9.840 10.17 9.830 10.12 1,032,809 +0.23(+2.33%)
Oct 21, 2020 9.960 10.00 9.680 9.890 1,176,154 -0.05(-0.50%)
Oct 20, 2020 9.810 10.01 9.810 9.940 875,213 +0.26(+2.69%)
Oct 19, 2020 9.930 10.06 9.680 9.680 709,251 -0.21(-2.12%)
Oct 16, 2020 10.15 10.26 9.780 9.890 914,300 -0.33(-3.23%)
Oct 15, 2020 10.11 10.34 10.09 10.22 682,689 +0.01(+0.10%)
Oct 14, 2020 10.17 10.40 10.08 10.21 856,390 -0.15(-1.45%)
Oct 13, 2020 10.47 10.59 10.21 10.36 775,235 -0.28(-2.63%)
Oct 12, 2020 10.52 10.69 10.31 10.64 620,214 +0.09(+0.85%)
Oct 09, 2020 10.82 10.86 10.41 10.55 703,600 -0.16(-1.49%)
Oct 08, 2020 10.63 10.79 10.51 10.71 1,239,746 +0.19(+1.81%)
Oct 07, 2020 10.94 10.99 10.49 10.52 1,032,145 -0.34(-3.13%)
Oct 06, 2020 10.98 11.09 10.72 10.86 1,214,395 +0.01(+0.09%)
Oct 05, 2020 11.11 11.20 10.70 10.85 631,573 -0.28(-2.52%)
Oct 02, 2020 10.36 11.16 10.36 11.13 1,257,200 +0.47(+4.41%)
Oct 01, 2020 10.47 10.84 10.38 10.66 1,371,503 +0.16(+1.52%)
Sep 30, 2020 10.40 10.70 10.31 10.50 1,245,446 +0.16(+1.55%)
Sep 29, 2020 10.51 10.51 9.965 10.34 880,893 -0.19(-1.80%)
Sep 28, 2020 10.49 10.73 10.43 10.53 1,106,190 +0.28(+2.73%)
Sep 25, 2020 10.15 10.39 10.08 10.25 885,200 +0.05(+0.49%)
Sep 24, 2020 10.05 10.48 9.880 10.20 620,086 +0.12(+1.19%)
Sep 23, 2020 10.93 11.10 10.06 10.08 872,698 -0.85(-7.78%)
Sep 22, 2020 11.35 11.67 10.92 10.93 951,714 -0.39(-3.45%)
Sep 21, 2020 11.51 11.51 10.82 11.32 1,766,775 -0.54(-4.55%)
Sep 18, 2020 12.41 12.41 11.71 11.86 2,218,900 -0.25(-2.06%)
Sep 17, 2020 12.24 12.34 12.00 12.11 479,686 -0.27(-2.18%)
Sep 16, 2020 12.29 12.51 12.05 12.38 613,830 +0.16(+1.31%)
Sep 15, 2020 11.76 12.26 11.76 12.22 460,946 +0.52(+4.44%)
Sep 14, 2020 11.26 11.73 11.21 11.70 402,241 +0.50(+4.46%)
Sep 11, 2020 11.52 11.52 11.08 11.20 553,300 -0.25(-2.18%)
Sep 10, 2020 11.80 11.83 11.22 11.45 840,952 -0.41(-3.46%)
Sep 09, 2020 12.23 12.29 11.82 11.86 794,007 -0.26(-2.15%)
Sep 08, 2020 12.12 12.16 11.90 12.12 1,133,627 -0.04(-0.33%)
Sep 04, 2020 12.04 12.22 11.86 12.16 1,000,900 +0.28(+2.36%)
Sep 03, 2020 11.51 11.89 11.51 11.88 947,512 +0.41(+3.57%)
Sep 02, 2020 11.31 11.47 11.12 11.47 641,219 +0.16(+1.41%)
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.