AKR - Acadia Realty Trust

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 201928,1428,3928,1428,3328,3321.731
20 mag 201928,5528,5627,9728,0628,06319.400
17 mag 201928,4928,6328,3428,5428,54326.500
16 mag 201928,5728,7828,4928,6428,64300.800
15 mag 201928,4728,6428,3128,5528,55307.100
14 mag 201928,3528,5828,2028,5428,54305.500
13 mag 201928,3128,4428,2028,3328,33335.300
10 mag 201928,1428,6028,0628,5528,55298.300
09 mag 201928,1328,3027,8428,1928,19283.800
08 mag 201928,1928,5328,1628,2028,20254.200
07 mag 201928,9328,9327,8428,1528,15425.700
06 mag 201928,8829,0228,6728,9228,92401.300
03 mag 201928,8328,9228,6128,8928,89602.200
02 mag 201928,4428,7628,3228,7128,71539.400
01 mag 201928,2928,7028,2728,5328,531.159.400
30 apr 201928,3228,3227,9528,2428,241.436.100
29 apr 201928,5028,6428,1828,2428,24361.800
26 apr 201928,7128,7428,3528,6228,62469.300
25 apr 201928,6728,7628,1628,5928,59720.400
24 apr 201928,3328,7728,3328,5028,50559.100
23 apr 201927,8028,3327,6128,2028,20473.100
22 apr 201927,9127,9127,3127,6927,691.183.300
18 apr 201927,4728,1527,4728,0528,05624.400
17 apr 201927,4027,5427,0427,4527,45651.500
16 apr 201928,0028,0027,1027,3427,34477.100
15 apr 201928,1428,1627,8627,9627,96386.400
12 apr 201927,8228,1527,6328,0928,09642.600
11 apr 201927,9328,0427,5727,9227,92550.600
10 apr 201927,4427,9227,3127,9227,92737.200
09 apr 201927,4327,4627,2427,2927,29538.300
08 apr 201927,6127,7027,2827,4527,45357.500
05 apr 201927,3327,7927,2327,7027,70476.400
04 apr 201927,2127,3127,0127,2827,28634.500
03 apr 201927,1827,4127,0027,2027,20524.700
02 apr 201927,3127,3726,8527,2127,211.269.200
01 apr 201927,3427,3426,9427,3027,30313.800
29 mar 201927,5227,7127,1927,2727,27469.700
28 mar 201927,2627,5827,1727,5827,58308.500
28 mar 20190.28 Dividendo
27 mar 201927,4727,6527,2527,5027,22644.400
26 mar 201927,3927,7127,3227,4927,21523.200
25 mar 201927,0127,4226,8627,2827,00781.200
22 mar 201927,3527,5726,9826,9826,71398.700
21 mar 201926,9927,7026,8327,4827,20449.700
20 mar 201926,9227,3126,7227,0126,73413.500
19 mar 201927,1327,2026,8526,9126,64426.300
18 mar 201927,4627,6326,9227,1526,87597.800
15 mar 201927,9928,0027,3627,4627,18814.900
14 mar 201928,1028,1027,8027,9327,65256.300
13 mar 201928,1928,4828,0128,0427,75266.900
12 mar 201927,8528,2127,7928,1827,89211.900
11 mar 201927,5827,8727,5327,7627,48376.400
08 mar 201927,5527,7827,3227,5227,24225.600
07 mar 201927,7327,9227,5227,5827,30306.400
06 mar 201928,2628,3127,6227,6727,39468.400
05 mar 201927,9228,3127,9128,2627,97225.200
04 mar 201927,9927,9927,5927,9627,68322.500
01 mar 201928,5028,6527,7227,9327,65670.500
28 feb 201928,4828,8828,3728,4928,20420.100
27 feb 201928,5628,6828,2228,5628,27230.100
26 feb 201928,7528,8328,5728,7128,42283.900
25 feb 201929,1329,1728,6928,7328,44481.400
22 feb 201929,3729,6329,0929,1728,871.363.300
21 feb 201928,9029,3328,6029,3329,03678.000
20 feb 201929,3229,3228,7829,1328,83542.800
19 feb 201929,3929,6429,2829,4229,12464.300
15 feb 201929,6229,8229,2329,4829,18851.900
14 feb 201929,5729,6928,8629,5029,20705.700
13 feb 201929,3129,6829,1229,6529,35562.000
12 feb 201929,6929,6929,1629,4629,16391.700
11 feb 201929,3829,6329,2229,6329,33387.700
08 feb 201929,0029,4128,9629,3629,06322.200
07 feb 201928,5729,2328,4729,1828,88372.700
06 feb 201928,6028,8728,4728,7428,45253.600
05 feb 201928,9428,9428,4828,7028,41384.800
04 feb 201928,4028,8828,2628,8728,58433.900
01 feb 201928,7728,9828,0228,4128,12527.100
31 gen 201928,3828,7728,0328,7328,44459.200
30 gen 201928,0028,5027,9528,4128,12410.100
29 gen 201927,7327,9927,7127,9527,67366.300
28 gen 201927,0627,8326,9327,7027,42558.300
25 gen 201926,6227,3226,6227,1826,90377.200
24 gen 201926,4726,7226,3526,5626,29302.600
23 gen 201926,2926,4726,0326,4626,19288.300
22 gen 201926,3126,4525,9926,2625,99230.700
18 gen 201926,3626,4426,0926,4026,13190.600
17 gen 201926,2826,4826,0526,2625,99414.400
16 gen 201926,0526,4225,9726,3526,08318.600
15 gen 201925,8826,1225,7926,0325,76266.000
14 gen 201926,0826,3225,8025,8125,55283.400
11 gen 201926,2826,3525,8126,1925,921.044.000
10 gen 201926,0926,5425,9826,2625,99408.000
09 gen 201926,4326,4325,9026,3426,07396.400
08 gen 201925,5426,3625,3026,3426,07685.500
07 gen 201924,4225,5724,3025,3625,10831.500
04 gen 201923,5624,4923,3824,3624,11818.400
03 gen 201923,3023,9023,2423,4123,17301.300
02 gen 201923,4823,5523,1123,3023,06301.400
31 dic 201824,1724,2023,4423,7623,52391.000
28 dic 201824,2624,4923,8924,1223,87403.800
*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