AKR - Acadia Realty Trust

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 202025,7525,8825,5725,6525,65416.300
21 gen 202025,4025,7925,2525,7925,79595.900
17 gen 202025,6025,7325,4625,4825,48441.600
16 gen 202025,6625,7425,3725,4725,47751.300
15 gen 202025,4625,7025,3825,5825,58335.600
14 gen 202025,4025,5225,2125,4525,45650.400
13 gen 202025,1325,4225,1125,4025,40239.600
10 gen 202025,0325,2124,9225,1325,13700.600
09 gen 202025,2725,3024,9425,0125,01731.200
08 gen 202025,1725,3325,0325,2825,28485.700
07 gen 202025,4725,5025,0125,2325,23697.500
06 gen 202025,3325,7725,2825,6125,61501.700
03 gen 202025,2025,5425,0725,4825,48454.800
02 gen 202026,1026,1025,2025,3125,31454.200
31 dic 201925,6525,9425,5825,9325,93662.600
30 dic 201925,5025,6925,5025,6125,61353.000
30 dic 20190.29 Dividendo
27 dic 201925,7525,8925,7225,8325,54428.000
26 dic 201925,6825,8425,5425,7025,41326.700
24 dic 201925,8125,9225,6625,6725,38207.400
23 dic 201926,2726,2725,7425,7625,47434.000
20 dic 201926,1126,4026,0126,1725,881.864.400
19 dic 201926,0026,2725,9626,0625,771.170.000
18 dic 201925,6926,0925,6726,0325,74506.800
17 dic 201925,9426,0625,6425,7025,41639.300
16 dic 201925,3625,9425,2225,8425,55731.000
13 dic 201925,5125,5625,1825,4725,18764.500
12 dic 201925,9726,1825,3925,4125,12795.500
11 dic 201926,3926,4225,9326,0025,71532.700
10 dic 201926,5826,7226,4426,4526,15395.300
09 dic 201926,4926,6726,3426,5626,26550.000
06 dic 201926,5826,8626,4626,4726,17965.100
05 dic 201926,5326,8526,2826,4126,111.210.400
04 dic 201926,3126,7426,3126,5726,27589.200
03 dic 201926,3626,4726,3026,3626,06436.300
02 dic 201926,8526,9626,4026,4126,11587.400
29 nov 201926,9627,1726,8826,8826,58194.700
27 nov 201926,7527,0426,7227,0226,72269.300
26 nov 201926,7927,0426,6826,7326,43508.400
25 nov 201926,6126,9926,6126,8526,55387.500
22 nov 201927,0327,0326,4726,6826,38412.400
21 nov 201927,2427,2626,8326,8626,56424.800
20 nov 201927,4227,4227,0427,2726,96433.900
19 nov 201927,7527,8827,4627,4927,18414.500
18 nov 201927,6027,7827,6027,6727,36406.100
15 nov 201927,7527,7827,5727,6127,30471.100
14 nov 201927,5927,7827,5427,7027,39291.300
13 nov 201927,3427,6427,3327,4427,13508.900
12 nov 201927,6427,7927,3527,3627,05354.500
11 nov 201927,3627,6127,3127,5927,28256.200
08 nov 201927,5727,6127,4227,4227,11274.600
07 nov 201928,1528,1927,5927,6827,37212.200
06 nov 201928,0428,4127,9928,0627,74686.200
05 nov 201928,0628,0927,5627,9627,65570.100
04 nov 201928,1628,1727,9028,0427,73597.700
01 nov 201928,0528,1627,9528,0327,72669.100
31 ott 201928,3228,3727,8927,9827,67538.800
30 ott 201928,0328,4428,0228,3328,01612.200
29 ott 201927,8828,1927,8728,0227,71673.000
28 ott 201928,0728,2627,9227,9327,62560.500
25 ott 201928,4228,4527,7828,0927,77716.700
24 ott 201929,2829,3828,5628,6028,281.109.600
23 ott 201929,4229,5029,1429,1728,84509.200
22 ott 201929,4729,5529,2229,3429,01540.800
21 ott 201928,8029,4028,6729,3929,061.095.500
18 ott 201928,6328,9328,5528,7228,401.210.600
17 ott 201928,6428,8928,5328,6528,33815.400
16 ott 201928,7028,8228,5528,6728,35559.300
15 ott 201928,7328,9028,6228,7528,43530.300
14 ott 201928,7028,8028,5828,7228,40201.300
11 ott 201928,7029,0328,5128,7028,38477.700
10 ott 201928,7528,7528,5228,5528,23247.200
09 ott 201928,7829,0728,6028,6528,33211.900
08 ott 201928,8628,9328,5628,7528,43266.700
07 ott 201928,6329,0328,6128,9328,61267.000
04 ott 201928,5928,7528,4228,7428,42269.400
03 ott 201928,5328,8428,3128,5228,20360.300
02 ott 201928,3928,6328,3428,6028,28343.000
01 ott 201928,6428,7228,2928,4828,16337.600
30 set 201928,6628,8328,5628,5828,26896.500
27 set 201928,8028,8128,5428,6628,34459.700
27 set 20190.28 Dividendo
26 set 201928,6328,9528,5728,9128,31416.200
25 set 201928,5028,7128,3928,6028,01383.100
24 set 201928,6028,7228,3728,4827,89308.500
23 set 201928,5828,6928,4228,5227,93464.900
20 set 201928,7329,0428,6128,7028,10817.600
19 set 201928,6128,8728,5728,6528,05276.600
18 set 201928,5628,6328,2628,4527,86339.600
17 set 201928,3428,5628,1528,4527,86472.000
16 set 201928,5028,7328,4028,4127,82418.400
13 set 201928,9529,2028,4828,5227,93433.200
12 set 201929,0929,2128,8729,0028,40468.900
11 set 201928,8729,0728,7328,9928,39592.200
10 set 201928,6628,9728,5328,8928,29520.500
09 set 201928,2628,8428,1228,7228,12947.800
06 set 201928,3828,4128,2328,3427,75452.700
05 set 201928,2028,4928,0328,2827,69681.200
04 set 201928,0028,3328,0028,2327,64515.600
03 set 201927,2127,9427,2127,9427,36372.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità