Italia markets close in 4 hours 23 minutes

Acadia Realty Trust (AKR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,70+0,72 (+4,51%)
Alla chiusura: 04:00PM EDT
16,70 +0,01 (+0,05%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202416,1416,7416,1316,7016,70919.500
27 mar 20240.18 Dividendo
26 mar 202416,2916,3116,1316,1615,98772.700
25 mar 202416,5416,6016,2216,2216,04550.100
22 mar 202417,1417,1416,4116,4416,261.068.800
21 mar 202416,7717,1716,7717,0916,901.073.600
20 mar 202416,4516,8016,3916,6916,501.081.000
19 mar 202416,2316,5016,2316,4616,28647.000
18 mar 202416,1416,5016,1316,3516,17819.500
15 mar 202416,1516,4916,1016,1715,993.875.900
14 mar 202416,4616,4916,1816,2916,11922.900
13 mar 202416,5416,7316,4916,5116,33797.200
12 mar 202416,4716,6216,4016,5816,40953.200
11 mar 202416,4516,5816,4116,5316,35705.500
08 mar 202416,6716,8016,3916,5116,331.023.500
07 mar 202416,7116,7116,4216,4516,27731.100
06 mar 202416,7516,7516,4816,5416,361.080.300
05 mar 202416,7116,7916,5416,6316,441.081.000
04 mar 202416,7316,8616,2216,7516,56980.800
01 mar 202416,3916,7816,3316,7316,541.439.000
29 feb 202416,7916,7916,3916,3916,212.779.400
28 feb 202416,4616,8716,4416,5616,382.090.200
27 feb 202416,5516,7516,5216,6116,421.327.600
26 feb 202416,4916,6216,3516,4016,22804.800
23 feb 202416,6016,7116,4816,5616,381.096.800
22 feb 202416,5716,6616,4716,5816,40639.300
21 feb 202416,5016,7416,4516,6216,43647.200
20 feb 202416,7216,8516,5016,5116,33872.500
16 feb 202416,6016,9316,5316,8516,661.268.900
15 feb 202416,8217,0816,7616,9616,771.089.700
14 feb 202416,8416,9016,3616,6116,421.750.200
13 feb 202416,4916,8116,2316,7816,591.240.200
12 feb 202416,9417,1416,9017,0016,81886.100
09 feb 202417,1617,1716,8516,9116,721.220.500
08 feb 202416,9617,2316,8317,1716,98618.000
07 feb 202417,0617,1116,9016,9616,77627.700
06 feb 202416,7217,1016,6617,0416,85711.200
05 feb 202416,5716,9916,4516,7616,57884.100
02 feb 202416,9517,0716,7916,8916,70813.900
01 feb 202417,0617,3616,9317,2817,092.301.400
31 gen 202417,5317,5817,0517,0616,87724.000
30 gen 202417,4317,5517,3517,4717,28666.600
29 gen 202417,5517,5617,3217,5517,35990.700
26 gen 202417,7017,7317,4217,4917,301.688.400
25 gen 202417,5017,6217,3017,5917,391.367.300
24 gen 202417,4117,4517,0517,1616,971.269.500
23 gen 202417,0717,1516,9417,1516,961.335.800
22 gen 202417,0217,2416,8616,9216,73884.900
19 gen 202416,8016,9816,5716,8816,69763.200
18 gen 202416,9216,9216,5216,6516,46722.800
17 gen 202416,6917,0316,5616,8416,65923.000
16 gen 202416,8717,1016,8716,9916,801.142.400
12 gen 202417,5017,5317,1517,1716,98760.800
11 gen 202417,1917,3217,0217,2517,061.243.900
10 gen 202417,2017,4017,1517,3317,141.138.500
09 gen 202417,2217,3016,7617,2117,025.846.700
08 gen 202416,7717,2116,7417,2117,021.432.200
05 gen 202416,6517,0216,5616,8216,63947.500
04 gen 202416,7416,9816,6116,8116,621.213.700
03 gen 202417,0017,0116,6116,7616,571.352.200
02 gen 202417,1217,2716,9917,1816,991.179.900
29 dic 202317,2317,3016,9816,9916,80659.200
28 dic 202317,0817,3217,0817,3017,11538.000
28 dic 20230.18 Dividendo
27 dic 202317,1917,3617,1217,3116,94886.300
26 dic 202317,0817,3117,0017,2216,85582.900
22 dic 202317,0817,2216,9317,0116,65534.100
21 dic 202316,9116,9616,7616,9416,58671.500
20 dic 202316,8617,1516,7016,7816,421.562.900
19 dic 202316,9716,9716,7416,8316,47897.800
18 dic 202317,1017,1016,6816,6816,321.110.900
15 dic 202317,2517,2516,8016,9416,581.581.100
14 dic 202317,0717,3616,9817,2516,88991.800
13 dic 202315,7616,6215,6916,6116,251.169.200
12 dic 202315,8215,9115,7115,7315,39468.200
11 dic 202315,8215,9415,7415,8315,49541.100
08 dic 202315,6815,8415,4815,8115,47654.300
07 dic 202315,7115,8615,6415,7715,43564.000
06 dic 202315,9616,1315,7215,7315,39579.100
05 dic 202316,0516,0515,8015,8515,51521.000
04 dic 202315,6216,0515,6016,0315,69593.700
01 dic 202315,0615,7014,9915,6915,35645.800
30 nov 202314,7415,1314,7415,1214,80978.600
29 nov 202315,1515,2514,9514,9614,64504.300
28 nov 202314,9014,9814,7714,9714,65384.900
27 nov 202314,8915,0314,7514,9814,66644.900
24 nov 202314,8214,9114,7214,8714,55226.000
22 nov 202314,9314,9314,7514,8314,51541.400
21 nov 202314,8014,8314,6214,7614,44435.200
20 nov 202315,0415,0714,8314,9414,62847.700
17 nov 202315,0915,0914,8515,0014,681.211.500
16 nov 202315,0215,0314,6914,8714,55777.500
15 nov 202315,0015,1714,9015,0214,70704.000
14 nov 202314,9215,4714,9215,0814,76910.300
13 nov 202314,2414,3314,0614,2613,95722.500
10 nov 202314,3214,4414,1614,3814,07497.500
09 nov 202314,6714,7114,1114,1713,87549.400
08 nov 202314,6614,6914,5014,6014,29609.100
07 nov 202314,8815,0114,5614,6314,32450.400
06 nov 202315,2515,2514,9014,9814,66646.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...