AKR - Acadia Realty Trust

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 201927,2728,0627,1227,8027,80348.198
22 lug 201926,9027,0426,6426,8926,89446.800
19 lug 201926,9627,1326,8126,8226,82832.000
18 lug 201927,1527,2726,7427,0027,00526.900
17 lug 201927,5127,5827,0327,2127,21466.700
16 lug 201927,4427,7227,4127,4927,49608.100
15 lug 201927,7727,7927,5027,5727,57277.800
12 lug 201927,5527,7927,4527,7427,74294.200
11 lug 201927,9127,9627,4127,6527,65408.800
10 lug 201927,8228,0027,6327,8927,89795.700
09 lug 201927,6427,8027,5127,6727,67310.100
08 lug 201927,5927,7027,4727,6827,68164.100
05 lug 201927,2727,5926,9927,5727,57324.100
03 lug 201927,5727,8227,5227,5527,55141.100
02 lug 201927,0727,4926,8927,4927,49330.300
01 lug 201927,5627,7226,6027,0027,00429.300
28 giu 201927,3227,6027,2727,3727,37820.700
27 giu 201926,8627,2926,8627,2827,28335.000
27 giu 20190.28 Dividendo
26 giu 201927,7527,7526,9327,0526,77372.100
25 giu 201928,0628,3227,7027,7027,41360.100
24 giu 201928,5628,5627,9027,9527,66318.000
21 giu 201928,5128,5128,1528,3828,09620.800
20 giu 201928,9028,9928,7228,7528,45507.400
19 giu 201928,5528,9028,3828,7528,45514.100
18 giu 201928,7728,9928,5028,6428,34379.500
17 giu 201928,2528,7628,2528,5628,26504.800
14 giu 201928,1728,3528,1128,1827,89360.600
13 giu 201927,9728,2027,8628,1927,90583.100
12 giu 201927,8828,0427,7327,8527,56352.900
11 giu 201928,2528,4127,7227,8227,53600.900
10 giu 201928,2128,2127,8728,1427,85254.500
07 giu 201928,3828,4328,0728,1927,90357.000
06 giu 201928,1628,1727,7528,1227,83236.700
05 giu 201927,5928,1927,5128,1927,90301.900
04 giu 201927,3827,6027,0227,4927,21378.500
03 giu 201927,5027,5826,9927,4427,16373.400
31 mag 201927,0027,4526,8427,3527,07432.700
30 mag 201927,3827,7227,0927,1626,88317.800
29 mag 201927,9128,1227,2727,3927,11435.600
28 mag 201928,5628,7828,0428,0527,76413.500
24 mag 201928,5928,6828,3428,4628,17426.200
23 mag 201928,3328,4928,1828,4628,17314.300
22 mag 201928,5028,5028,3128,5028,20220.700
21 mag 201928,1428,5228,1428,5228,22322.500
20 mag 201928,5528,5627,9728,0627,77319.400
17 mag 201928,4928,6328,3428,5428,24326.500
16 mag 201928,5728,7828,4928,6428,34300.800
15 mag 201928,4728,6428,3128,5528,25307.100
14 mag 201928,3528,5828,2028,5428,24305.500
13 mag 201928,3128,4428,2028,3328,04335.300
10 mag 201928,1428,6028,0628,5528,25298.300
09 mag 201928,1328,3027,8428,1927,90283.800
08 mag 201928,1928,5328,1628,2027,91254.200
07 mag 201928,9328,9327,8428,1527,86425.700
06 mag 201928,8829,0228,6728,9228,62401.300
03 mag 201928,8328,9228,6128,8928,59602.200
02 mag 201928,4428,7628,3228,7128,41539.400
01 mag 201928,2928,7028,2728,5328,231.159.400
30 apr 201928,3228,3227,9528,2427,951.436.100
29 apr 201928,5028,6428,1828,2427,95361.800
26 apr 201928,7128,7428,3528,6228,32469.300
25 apr 201928,6728,7628,1628,5928,29720.400
24 apr 201928,3328,7728,3328,5028,20559.100
23 apr 201927,8028,3327,6128,2027,91473.100
22 apr 201927,9127,9127,3127,6927,401.183.300
18 apr 201927,4728,1527,4728,0527,76624.400
17 apr 201927,4027,5427,0427,4527,17651.500
16 apr 201928,0028,0027,1027,3427,06477.100
15 apr 201928,1428,1627,8627,9627,67386.400
12 apr 201927,8228,1527,6328,0927,80642.600
11 apr 201927,9328,0427,5727,9227,63550.600
10 apr 201927,4427,9227,3127,9227,63737.200
09 apr 201927,4327,4627,2427,2927,01538.300
08 apr 201927,6127,7027,2827,4527,17357.500
05 apr 201927,3327,7927,2327,7027,41476.400
04 apr 201927,2127,3127,0127,2827,00634.500
03 apr 201927,1827,4127,0027,2026,92524.700
02 apr 201927,3127,3726,8527,2126,931.269.200
01 apr 201927,3427,3426,9427,3027,02313.800
29 mar 201927,5227,7127,1927,2726,99469.700
28 mar 201927,2627,5827,1727,5827,29308.500
28 mar 20190.28 Dividendo
27 mar 201927,4727,6527,2527,5026,94644.400
26 mar 201927,3927,7127,3227,4926,93523.200
25 mar 201927,0127,4226,8627,2826,72781.200
22 mar 201927,3527,5726,9826,9826,43398.700
21 mar 201926,9927,7026,8327,4826,92449.700
20 mar 201926,9227,3126,7227,0126,46413.500
19 mar 201927,1327,2026,8526,9126,36426.300
18 mar 201927,4627,6326,9227,1526,60597.800
15 mar 201927,9928,0027,3627,4626,90814.900
14 mar 201928,1028,1027,8027,9327,36256.300
13 mar 201928,1928,4828,0128,0427,47266.900
12 mar 201927,8528,2127,7928,1827,60211.900
11 mar 201927,5827,8727,5327,7627,19376.400
08 mar 201927,5527,7827,3227,5226,96225.600
07 mar 201927,7327,9227,5227,5827,02306.400
06 mar 201928,2628,3127,6227,6727,10468.400
05 mar 201927,9228,3127,9128,2627,68225.200
*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