Acadia Realty Trust Common Stockのデータ

Acadia Realty Trust Common Stockの基本情報

名前 Acadia Realty Trust Common Stock
ティッカー AKR
国 United States
上場年 nan
セクター Consumer Services

Acadia Realty Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.2 17.6 18.07 18.2 1804300.0 18.2
2021-02-12 17.96 16.54 16.73 17.96 2142000.0 17.96
2021-02-11 16.75 15.57 15.79 16.67 1136200.0 16.67
2021-02-10 15.86 15.4 15.53 15.57 760500.0 15.57
2021-02-09 15.48 15.0 15.28 15.37 518400.0 15.37
2021-02-08 15.32 14.99 15.19 15.21 322500.0 15.21
2021-02-05 15.32 14.93 15.28 15.1 339200.0 15.1
2021-02-04 15.29 14.75 14.75 15.06 528800.0 15.06
2021-02-03 14.72 14.08 14.39 14.72 629400.0 14.72
2021-02-02 14.66 14.24 14.66 14.5 546500.0 14.5
2021-02-01 14.59 14.04 14.58 14.51 565100.0 14.51
2021-01-29 15.28 14.31 15.24 14.5 963700.0 14.5
2021-01-28 15.88 15.2 15.52 15.33 736000.0 15.33
2021-01-27 15.82 15.17 15.23 15.4 542200.0 15.4
2021-01-26 15.92 15.41 15.59 15.46 425700.0 15.46
2021-01-25 15.96 14.81 14.97 15.43 885000.0 15.43
2021-01-22 15.09 14.38 14.68 15.09 770000.0 15.09
2021-01-21 15.43 14.84 15.4 14.92 429100.0 14.92
2021-01-20 15.77 15.17 15.28 15.51 316700.0 15.51
2021-01-19 15.71 15.01 15.32 15.29 558700.0 15.29
2021-01-15 15.87 15.35 15.49 15.73 667600.0 15.73
2021-01-14 16.1 15.16 15.16 15.75 1025700.0 15.75
2021-01-13 15.77 14.78 15.38 15.05 616500.0 15.05
2021-01-12 14.68 14.26 14.33 14.67 522400.0 14.67
2021-01-11 14.64 14.25 14.52 14.35 397800.0 14.35
2021-01-08 14.82 14.41 14.75 14.64 524500.0 14.64
2021-01-07 14.93 14.47 14.73 14.66 336800.0 14.66
2021-01-06 14.87 14.03 14.06 14.76 749300.0 14.76
2021-01-05 13.99 13.6 13.69 13.83 347900.0 13.83
2021-01-04 14.25 13.48 14.25 13.7 598800.0 13.7
2020-12-31 14.28 13.84 14.06 14.19 408200.0 14.19
2020-12-30 14.3 13.88 14.0 14.02 344700.0 14.02
2020-12-29 14.44 13.77 14.33 14.0 473300.0 14.0
2020-12-28 14.27 13.91 14.04 14.14 509800.0 14.14
2020-12-24 13.99 13.61 13.97 13.96 481800.0 13.96
2020-12-23 14.31 13.79 14.02 13.96 733700.0 13.96
2020-12-22 14.04 13.8 14.04 13.9 492300.0 13.9
2020-12-21 14.5 13.93 14.23 14.01 755300.0 14.01
2020-12-18 15.2 14.41 15.06 14.68 2872600.0 14.68
2020-12-17 15.03 14.58 14.95 14.97 402400.0 14.97
2020-12-16 15.19 14.7 15.15 14.91 511200.0 14.91
2020-12-15 15.15 14.5 14.8 15.15 558700.0 15.15
2020-12-14 15.57 14.54 15.57 14.63 723800.0 14.63
2020-12-11 14.73 14.3 14.5 14.52 385300.0 14.52
2020-12-10 14.81 14.62 14.69 14.74 317300.0 14.74
2020-12-09 14.94 14.58 14.75 14.8 553500.0 14.8
2020-12-08 14.83 14.44 14.44 14.63 515900.0 14.63
2020-12-07 15.31 14.61 15.31 14.64 361100.0 14.64
2020-12-04 15.51 15.17 15.19 15.4 504500.0 15.4
2020-12-03 15.11 14.68 14.86 14.95 825400.0 14.95
2020-12-02 15.05 14.17 14.35 14.83 696000.0 14.83
2020-12-01 14.93 14.32 14.46 14.45 706200.0 14.45
2020-11-30 14.69 14.01 14.61 14.2 1236500.0 14.2
2020-11-27 15.08 14.49 14.97 14.76 307500.0 14.76
2020-11-25 15.18 14.72 15.16 15.09 1091000.0 15.09
2020-11-24 15.79 15.17 15.7 15.18 795800.0 15.18
2020-11-23 15.25 14.66 14.84 14.93 868900.0 14.93
2020-11-20 14.55 13.92 14.09 14.55 1077000.0 14.55
2020-11-19 14.24 13.51 13.82 14.22 581300.0 14.22
2020-11-18 14.76 13.9 14.5 13.91 1062900.0 13.91
2020-11-17 14.37 13.7 13.9 14.36 1093000.0 14.36
2020-11-16 14.71 13.98 14.51 14.18 800700.0 14.18
2020-11-13 13.55 12.83 12.83 13.47 688600.0 13.47
2020-11-12 13.09 12.41 12.96 12.69 969800.0 12.69
2020-11-11 13.79 12.83 13.6 13.23 754000.0 13.23
2020-11-10 13.74 12.62 12.77 13.7 1270400.0 13.7
2020-11-09 13.16 10.39 10.39 12.64 1583000.0 12.64
2020-11-06 10.08 9.34 9.98 9.46 627100.0 9.46
2020-11-05 9.96 9.61 9.67 9.92 766600.0 9.92
2020-11-04 9.98 9.34 9.98 9.69 825000.0 9.69
2020-11-03 10.19 9.7 9.71 10.11 777200.0 10.11
2020-11-02 9.55 9.26 9.52 9.51 388300.0 9.51
2020-10-30 9.56 9.19 9.34 9.33 399100.0 9.33
2020-10-29 9.57 9.1 9.19 9.45 802200.0 9.45
2020-10-28 9.7 9.27 9.63 9.29 635500.0 9.29
2020-10-27 10.44 9.8 10.23 9.8 454600.0 9.8
2020-10-26 10.42 10.08 10.42 10.24 801400.0 10.24
2020-10-23 10.58 10.23 10.23 10.56 679400.0 10.56
2020-10-22 10.17 9.83 9.84 10.12 1032800.0 10.12
2020-10-21 10.0 9.68 9.96 9.89 1176200.0 9.89
2020-10-20 10.01 9.81 9.81 9.94 875200.0 9.94
2020-10-19 10.06 9.68 9.93 9.68 709300.0 9.68
2020-10-16 10.26 9.78 10.15 9.89 914300.0 9.89
2020-10-15 10.34 10.09 10.11 10.22 682700.0 10.22
2020-10-14 10.4 10.08 10.17 10.21 856400.0 10.21
2020-10-13 10.59 10.21 10.47 10.36 775200.0 10.36
2020-10-12 10.69 10.31 10.52 10.64 620200.0 10.64
2020-10-09 10.86 10.41 10.82 10.55 703600.0 10.55
2020-10-08 10.79 10.51 10.63 10.71 1239700.0 10.71
2020-10-07 10.99 10.49 10.94 10.52 1032100.0 10.52
2020-10-06 11.09 10.72 10.98 10.86 1214400.0 10.86
2020-10-05 11.2 10.7 11.11 10.85 631600.0 10.85
2020-10-02 11.16 10.36 10.36 11.13 1257300.0 11.13
2020-10-01 10.84 10.38 10.47 10.66 1371500.0 10.66
2020-09-30 10.7 10.31 10.4 10.5 1245400.0 10.5
2020-09-29 10.51 9.97 10.51 10.34 880900.0 10.34
2020-09-28 10.74 10.43 10.49 10.53 1106200.0 10.53
2020-09-25 10.39 10.08 10.15 10.25 885200.0 10.25
2020-09-24 10.48 9.88 10.05 10.2 620100.0 10.2
2020-09-23 11.1 10.06 10.93 10.08 872700.0 10.08
2020-09-22 11.67 10.92 11.35 10.93 951700.0 10.93
2020-09-21 11.51 10.82 11.51 11.32 1766800.0 11.32
2020-09-18 12.41 11.71 12.41 11.86 2219000.0 11.86
2020-09-17 12.34 12.0 12.24 12.11 479700.0 12.11
2020-09-16 12.51 12.05 12.29 12.38 613800.0 12.38
2020-09-15 12.26 11.76 11.76 12.22 460900.0 12.22
2020-09-14 11.73 11.21 11.26 11.7 402200.0 11.7
2020-09-11 11.52 11.08 11.52 11.2 553400.0 11.2
2020-09-10 11.83 11.22 11.8 11.45 841000.0 11.45
2020-09-09 12.29 11.82 12.23 11.86 794000.0 11.86
2020-09-08 12.16 11.9 12.12 12.12 1133600.0 12.12
2020-09-04 12.22 11.86 12.04 12.16 1001000.0 12.16
2020-09-03 11.89 11.51 11.51 11.88 947500.0 11.88
2020-09-02 11.47 11.12 11.31 11.47 641200.0 11.47
2020-09-01 11.37 11.07 11.22 11.31 580500.0 11.31
2020-08-31 11.5 11.15 11.46 11.34 1064600.0 11.34
2020-08-28 11.94 11.33 11.67 11.57 341000.0 11.57
2020-08-27 12.03 11.59 11.59 11.77 270000.0 11.77
2020-08-26 12.13 11.53 12.03 11.6 215100.0 11.6
2020-08-25 12.29 11.91 12.12 12.12 324100.0 12.12
2020-08-24 12.05 11.33 11.56 12.03 480600.0 12.03
2020-08-21 11.82 11.42 11.68 11.46 475100.0 11.46
2020-08-20 12.17 11.53 11.53 11.79 430600.0 11.79
2020-08-19 12.42 11.73 12.39 11.77 1006200.0 11.77
2020-08-18 13.1 12.17 13.09 12.33 625500.0 12.33
2020-08-17 13.16 12.62 12.94 13.16 652300.0 13.16
2020-08-14 13.09 12.65 12.78 12.99 491900.0 12.99
2020-08-13 13.24 12.87 12.99 12.91 679100.0 12.91
2020-08-12 13.25 12.86 13.25 13.12 434700.0 13.12
2020-08-11 13.45 12.95 13.14 13.04 469400.0 13.04
2020-08-10 13.28 12.68 12.81 12.84 451200.0 12.84
2020-08-07 12.68 12.06 12.12 12.65 377900.0 12.65
2020-08-06 12.78 12.15 12.78 12.29 315300.0 12.29
2020-08-05 12.43 12.07 12.42 12.3 299400.0 12.3
2020-08-04 12.33 11.68 11.68 12.27 517700.0 12.27
2020-08-03 11.96 11.51 11.96 11.72 427100.0 11.72
2020-07-31 12.17 11.58 12.15 12.04 574000.0 12.04
2020-07-30 12.36 11.98 12.15 12.27 281500.0 12.27
2020-07-29 12.52 12.0 12.28 12.51 1504000.0 12.51
2020-07-28 12.37 11.68 11.69 12.22 505300.0 12.22
2020-07-27 11.8 11.28 11.57 11.78 431200.0 11.78
2020-07-24 12.09 11.64 12.02 11.69 480700.0 11.69
2020-07-23 12.23 11.83 12.12 12.08 520400.0 12.08
2020-07-22 12.19 11.66 11.79 12.16 525000.0 12.16
2020-07-21 12.13 11.81 11.89 11.99 582200.0 11.99
2020-07-20 12.01 11.47 12.01 11.74 799000.0 11.74
2020-07-17 12.29 11.96 12.2 12.07 789300.0 12.07
2020-07-16 12.25 11.9 12.22 12.18 716700.0 12.18
2020-07-15 12.5 12.11 12.21 12.36 676900.0 12.36
2020-07-14 12.28 11.77 11.94 11.93 819700.0 11.93
2020-07-13 12.41 11.88 12.41 11.92 885000.0 11.92
2020-07-10 12.4 11.8 11.94 12.23 581700.0 12.23
2020-07-09 12.7 11.85 12.6 11.99 1136300.0 11.99
2020-07-08 12.92 12.23 12.73 12.73 891900.0 12.73
2020-07-07 13.02 12.6 13.0 12.85 869100.0 12.85
2020-07-06 13.58 12.87 13.35 13.27 650400.0 13.27
2020-07-02 13.8 12.9 13.62 12.96 463200.0 12.96
2020-07-01 13.4 12.9 12.99 13.06 451800.0 13.06
2020-06-30 13.4 12.79 13.15 12.98 863100.0 12.98
2020-06-29 13.37 12.69 13.0 13.24 1308600.0 13.24
2020-06-26 12.79 12.24 12.61 12.77 1444400.0 12.77
2020-06-25 12.78 12.03 12.2 12.77 913700.0 12.77
2020-06-24 13.09 11.92 12.91 12.37 738900.0 12.37
2020-06-23 13.57 12.85 13.39 13.2 868400.0 13.2
2020-06-22 13.39 12.88 13.13 13.18 680500.0 13.18
2020-06-19 14.09 13.03 14.09 13.29 2345900.0 13.29
2020-06-18 14.08 13.53 13.62 13.84 550200.0 13.84
2020-06-17 14.9 13.94 14.86 13.95 1011400.0 13.95
2020-06-16 15.21 14.49 15.13 14.85 894200.0 14.85
2020-06-15 14.58 13.33 13.39 14.29 1179300.0 14.29
2020-06-12 14.23 13.32 13.75 14.18 1060200.0 14.18
2020-06-11 13.93 12.94 13.7 12.94 712100.0 12.94
2020-06-10 15.72 14.27 15.55 14.52 753300.0 14.52
2020-06-09 16.15 15.36 16.06 15.75 803400.0 15.75
2020-06-08 17.4 16.61 17.21 16.73 1049500.0 16.73
2020-06-05 16.98 15.92 15.92 16.7 2212300.0 16.7
2020-06-04 15.17 13.96 14.32 14.9 984200.0 14.9
2020-06-03 14.67 13.78 13.78 14.43 1020000.0 14.43
2020-06-02 13.43 12.82 12.96 13.31 1292600.0 13.31
2020-06-01 12.77 11.7 11.76 12.65 973400.0 12.65
2020-05-29 12.21 11.62 12.0 11.73 1300500.0 11.73
2020-05-28 12.98 12.11 12.93 12.26 802800.0 12.26
2020-05-27 13.03 12.23 12.69 12.7 752300.0 12.7
2020-05-26 12.62 12.0 12.0 12.32 653900.0 12.32
2020-05-22 11.74 11.09 11.61 11.4 581100.0 11.4
2020-05-21 11.94 11.44 11.44 11.66 563400.0 11.66
2020-05-20 11.75 11.39 11.57 11.61 631400.0 11.61
2020-05-19 11.69 11.1 11.54 11.42 443000.0 11.42
2020-05-18 11.72 10.63 10.93 11.63 978400.0 11.63
2020-05-15 10.59 9.96 10.54 10.31 1654700.0 10.31
2020-05-14 10.89 9.59 9.95 10.64 938000.0 10.64
2020-05-13 10.66 9.95 10.61 10.24 981200.0 10.24
2020-05-12 11.54 10.53 11.54 10.8 1033400.0 10.8
2020-05-11 11.88 10.96 11.8 11.38 848500.0 11.38
2020-05-08 12.48 11.84 11.94 12.09 727000.0 12.09
2020-05-07 12.06 11.11 11.21 11.65 1300200.0 11.65
2020-05-06 11.68 10.77 11.17 11.03 1271600.0 11.03
2020-05-05 12.35 11.65 11.99 11.83 852600.0 11.83
2020-05-04 11.74 11.03 11.26 11.69 788100.0 11.69
2020-05-01 12.06 11.46 11.94 11.84 1124800.0 11.84
2020-04-30 12.54 11.85 12.38 12.39 841300.0 12.39
2020-04-29 13.04 12.26 12.48 12.77 1071000.0 12.77
2020-04-28 12.31 11.45 11.84 11.9 1048700.0 11.9
2020-04-27 11.6 10.57 10.66 11.32 1151700.0 11.32
2020-04-24 11.1 10.43 10.95 10.56 635600.0 10.56
2020-04-23 11.21 10.45 10.45 10.91 1237400.0 10.91
2020-04-22 10.66 10.01 10.66 10.47 1314100.0 10.47
2020-04-21 10.82 10.26 10.34 10.77 1306600.0 10.77
2020-04-20 11.2 10.44 11.09 10.72 947500.0 10.72
2020-04-17 12.19 11.37 11.76 11.5 720400.0 11.5
2020-04-16 12.43 11.08 12.4 11.23 816800.0 11.23
2020-04-15 13.35 12.16 13.16 12.39 770200.0 12.39
2020-04-14 14.31 13.5 14.11 13.8 741800.0 13.8
2020-04-13 14.47 13.43 14.47 13.69 761200.0 13.69
2020-04-09 14.82 13.42 13.42 14.59 1240500.0 14.59
2020-04-08 13.08 11.85 12.7 12.92 834800.0 12.92
2020-04-07 13.27 11.56 11.69 12.28 1308100.0 12.28
2020-04-06 11.81 10.79 10.93 10.99 1156500.0 10.99
2020-04-03 10.73 10.05 10.36 10.44 1524500.0 10.44
2020-04-02 11.51 10.08 10.81 10.44 1155700.0 10.44
2020-04-01 11.77 10.52 11.77 11.0 1226300.0 11.0
2020-03-31 12.67 11.65 12.18 12.39 2299700.0 12.39
2020-03-30 13.79 11.39 13.59 12.37 1955900.0 12.37
2020-03-27 14.61 13.52 14.58 13.71 1602800.0 13.42
2020-03-26 15.44 13.23 14.25 15.17 1019200.0 14.85
2020-03-25 15.89 13.62 14.25 14.26 985400.0 13.96
2020-03-24 14.79 13.66 14.21 14.2 906500.0 13.9
2020-03-23 14.86 12.69 14.77 13.56 1345900.0 13.27
2020-03-20 16.37 14.09 14.54 14.79 1582000.0 14.48
2020-03-19 15.19 12.44 13.3 14.47 1140800.0 14.16
2020-03-18 15.57 13.22 15.44 13.27 1151700.0 12.99
2020-03-17 17.19 15.48 16.42 16.23 1580800.0 15.89
2020-03-16 18.13 15.95 16.89 16.12 1586600.0 15.78
2020-03-13 20.12 17.6 20.12 19.19 2301400.0 18.78
2020-03-12 20.4 18.73 19.52 18.75 1554800.0 18.35
2020-03-11 22.34 21.1 22.34 21.11 1081200.0 20.66
2020-03-10 22.91 21.88 22.4 22.74 1240000.0 22.26
2020-03-09 22.43 21.63 22.07 22.02 1064500.0 21.55
2020-03-06 23.4 22.6 22.94 23.28 842000.0 22.79
2020-03-05 23.65 22.82 23.65 23.53 632100.0 23.03
2020-03-04 24.15 23.19 23.21 24.05 534700.0 23.54
2020-03-03 23.71 22.6 23.27 22.94 744700.0 22.45
2020-03-02 23.33 22.21 22.9 23.31 950100.0 22.82
2020-02-28 23.01 22.31 22.89 22.84 1249200.0 22.36
2020-02-27 24.55 23.29 24.13 23.29 598400.0 22.8
2020-02-26 24.91 24.41 24.77 24.42 270300.0 23.9
2020-02-25 25.32 24.5 25.26 24.69 621100.0 24.17
2020-02-24 25.31 24.87 25.01 25.26 421300.0 24.73
2020-02-21 25.49 25.26 25.26 25.36 626900.0 24.82
2020-02-20 25.41 24.99 25.03 25.23 384900.0 24.7
2020-02-19 25.55 24.84 25.55 25.06 381700.0 24.53
2020-02-18 25.75 25.4 25.49 25.54 423600.0 25.0