XNYS
Datos históricos de Acadia Realty Trust
Acadia Realty Trust · AKR
$18.24
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:49 UTC
- Variación en el periodo
- −4.8%
- Máximo
- US$23.03
- 29 de julio de 2026
- Mínimo
- US$17.98
- 8 de octubre de 2026
- Volumen medio diario
- 1.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.20 | 18.30 | 18.12 | 18.24 | +0.33% | 839,249.411 |
| 8 oct 2026 | 18.09 | 18.24 | 17.98 | 18.18 | +0.55% | 1.29 M |
| 7 oct 2026 | 18.38 | 18.56 | 18.06 | 18.08 | −1.69% | 1.17 M |
| 6 oct 2026 | 18.44 | 18.58 | 18.30 | 18.39 | −0.11% | 1.19 M |
| 5 oct 2026 | 18.55 | 18.63 | 18.36 | 18.41 | −1.18% | 1.76 M |
| 2 oct 2026 | 18.81 | 18.87 | 18.54 | 18.63 | −0.27% | 1.53 M |
| 1 oct 2026 | 18.75 | 18.83 | 18.45 | 18.68 | −0.32% | 1.32 M |
| 30 sep 2026 | 19.05 | 19.10 | 18.68 | 18.74 | −2.40% | 1.64 M |
| 29 sep 2026 | 19.15 | 19.37 | 19.11 | 19.20 | −0.31% | 1.12 M |
| 28 sep 2026 | 19.21 | 19.31 | 19.04 | 19.26 | +0.10% | 982,866.706 |
| 25 sep 2026 | 19.20 | 19.28 | 19.01 | 19.24 | +0.16% | 949,050.932 |
| 24 sep 2026 | 19.14 | 19.26 | 19.01 | 19.21 | +0.52% | 967,894.476 |
| 23 sep 2026 | 19.22 | 19.26 | 19.07 | 19.11 | −1.34% | 946,884.727 |
| 22 sep 2026 | 19.65 | 19.65 | 19.35 | 19.37 | +0.10% | 815,026.287 |
| 21 sep 2026 | 19.36 | 19.40 | 19.19 | 19.35 | +0.36% | 686,373.363 |
| 18 sep 2026 | 19.63 | 19.63 | 19.19 | 19.28 | −0.16% | 2.13 M |
| 17 sep 2026 | 19.54 | 19.59 | 19.23 | 19.31 | −0.52% | 1.11 M |
| 16 sep 2026 | 19.65 | 19.82 | 19.28 | 19.41 | −1.17% | 1.03 M |
| 15 sep 2026 | 19.70 | 19.90 | 19.62 | 19.64 | −0.91% | 2.6 M |
| 14 sep 2026 | 20.17 | 20.17 | 19.68 | 19.82 | +0.25% | 1.93 M |
| 11 sep 2026 | 20.06 | 20.08 | 19.70 | 19.77 | −0.75% | 1.22 M |
| 10 sep 2026 | 20.12 | 20.27 | 19.81 | 19.92 | −0.90% | 1.2 M |
| 9 sep 2026 | 20.47 | 20.47 | 20.01 | 20.10 | −1.33% | 1.49 M |
| 8 sep 2026 | 20.27 | 20.48 | 20.23 | 20.37 | +0.39% | 875,316.467 |
| 4 sep 2026 | 20.21 | 20.54 | 20.21 | 20.29 | +0.05% | 1.14 M |
| 3 sep 2026 | 20.29 | 20.56 | 20.11 | 20.28 | −0.54% | 1.98 M |
| 2 sep 2026 | 20.59 | 20.59 | 20.28 | 20.39 | −0.29% | 1.56 M |
| 1 sep 2026 | 20.53 | 20.58 | 20.26 | 20.45 | −0.10% | 2.47 M |
| 31 ago 2026 | 20.63 | 20.79 | 20.38 | 20.47 | −1.21% | 1.49 M |
| 28 ago 2026 | 20.97 | 21.12 | 20.71 | 20.72 | −0.86% | 715,284.692 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.