Acadia Realty Trust (AKR) stock
AKRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 9/3011% above fair value
$19.03−0.04 (-0.21%)
Close on Oct 30, 2026Market cap $2.61BP/E 190.3Yield 4.20%
Price history
Acadia Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.03
-0.21% on the day
52-week range
$17.96 – $23.03
-17.4% from the high
Change over 52 weeks
-0.8%
From $19.18 on Oct 30, 2025
Average volume
1.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.73 | $19.24 | $18.55 | $19.03 | +1.33% | 5,064,973 |
| Oct 19, 2026 | $18.53 | $18.88 | $18.14 | $18.78 | +1.02% | 5,796,047 |
| Oct 12, 2026 | $18.14 | $18.87 | $17.96 | $18.59 | +1.92% | 6,415,528 |
| Oct 5, 2026 | $18.55 | $18.63 | $17.98 | $18.24 | -2.09% | 6,245,323 |
| Sep 28, 2026 | $19.21 | $19.37 | $18.45 | $18.63 | -3.17% | 6,591,940 |
| Sep 21, 2026 | $19.36 | $19.65 | $19.01 | $19.24 | -0.21% | 4,365,227 |
| Sep 14, 2026 | $20.17 | $20.17 | $19.19 | $19.28 | -2.48% | 8,795,838 |
| Sep 8, 2026 | $20.27 | $20.48 | $19.70 | $19.77 | -2.56% | 4,787,552 |
| Aug 31, 2026 | $20.63 | $20.79 | $20.11 | $20.29 | -2.08% | 8,641,253 |
| Aug 24, 2026 | $21.31 | $22.82 | $20.71 | $20.72 | -1.57% | 5,288,388 |
| Aug 17, 2026 | $20.68 | $21.31 | $20.63 | $21.05 | +0.96% | 8,809,848 |
| Aug 10, 2026 | $20.49 | $20.96 | $20.08 | $20.85 | +0.97% | 6,005,863 |
| Aug 3, 2026 | $22.57 | $22.80 | $20.50 | $20.65 | -8.10% | 8,284,326 |
| Jul 27, 2026 | $22.39 | $23.03 | $22.13 | $22.47 | +0.40% | 6,834,075 |
| Jul 20, 2026 | $22.35 | $22.75 | $21.85 | $22.38 | -0.36% | 5,923,289 |
| Jul 13, 2026 | $21.39 | $22.48 | $21.21 | $22.46 | +5.50% | 7,522,313 |
| Jul 6, 2026 | $21.30 | $21.61 | $21.06 | $21.29 | +0.09% | 5,490,443 |
| Jun 29, 2026 | $21.77 | $21.86 | $20.79 | $21.27 | -2.79% | 7,114,200 |
| Jun 22, 2026 | $21.14 | $22.06 | $21.05 | $21.88 | +3.55% | 12,430,732 |
| Jun 15, 2026 | $22.08 | $22.18 | $20.96 | $21.13 | -4.35% | 7,940,450 |
| Jun 8, 2026 | $22.48 | $22.90 | $21.35 | $22.09 | -1.38% | 13,384,030 |
| Jun 1, 2026 | $21.82 | $22.52 | $21.67 | $22.40 | +1.73% | 4,476,484 |
| May 26, 2026 | $21.95 | $22.50 | $21.95 | $22.02 | +0.27% | 4,387,388 |
| May 18, 2026 | $21.01 | $22.03 | $20.89 | $21.96 | +5.02% | 5,557,545 |
| May 11, 2026 | $21.80 | $21.96 | $20.88 | $20.91 | -3.95% | 4,066,485 |
| May 4, 2026 | $21.40 | $22.27 | $21.38 | $21.77 | +1.21% | 4,054,362 |
| Apr 27, 2026 | $20.88 | $22.00 | $20.87 | $21.51 | +2.87% | 7,019,804 |
| Apr 20, 2026 | $21.60 | $21.75 | $20.65 | $20.91 | -3.77% | 6,561,755 |
| Apr 13, 2026 | $20.58 | $21.76 | $20.41 | $21.73 | +4.82% | 5,015,145 |
| Apr 6, 2026 | $19.28 | $20.76 | $19.18 | $20.73 | +6.75% | 5,178,834 |
| Mar 30, 2026 | $18.97 | $19.51 | $18.61 | $19.42 | +3.46% | 5,405,262 |
| Mar 23, 2026 | $19.72 | $19.80 | $18.75 | $18.77 | -3.20% | 5,527,696 |
| Mar 16, 2026 | $20.36 | $20.78 | $19.25 | $19.39 | -3.77% | 7,615,893 |
| Mar 9, 2026 | $20.66 | $20.93 | $20.12 | $20.15 | -3.36% | 4,044,908 |
| Mar 2, 2026 | $20.83 | $21.47 | $20.35 | $20.85 | -0.33% | 6,726,319 |
| Feb 23, 2026 | $20.29 | $21.24 | $20.28 | $20.92 | +3.16% | 4,984,661 |
| Feb 17, 2026 | $20.72 | $20.74 | $19.92 | $20.28 | -1.51% | 3,597,307 |
| Feb 9, 2026 | $20.69 | $22.36 | $20.12 | $20.59 | -1.86% | 7,066,072 |
| Feb 2, 2026 | $20.02 | $21.24 | $19.68 | $20.98 | +4.85% | 5,397,147 |
| Jan 26, 2026 | $20.07 | $20.12 | $19.26 | $20.01 | +0.10% | 6,338,174 |
| Jan 20, 2026 | $20.83 | $21.01 | $19.83 | $19.99 | -5.04% | 5,731,149 |
| Jan 12, 2026 | $20.87 | $21.23 | $20.54 | $21.05 | +0.38% | 7,660,138 |
| Jan 5, 2026 | $20.51 | $21.24 | $20.40 | $20.97 | +1.60% | 10,336,169 |
| Dec 29, 2025 | $21.09 | $21.17 | $20.22 | $20.64 | -1.81% | 5,278,066 |
| Dec 22, 2025 | $20.40 | $21.07 | $20.29 | $21.02 | +2.04% | 3,096,609 |
| Dec 15, 2025 | $19.88 | $20.73 | $19.78 | $20.60 | +3.88% | 9,227,052 |
| Dec 8, 2025 | $19.73 | $20.46 | $19.51 | $19.83 | +0.76% | 6,716,380 |
| Dec 1, 2025 | $20.36 | $20.48 | $19.58 | $19.68 | -4.33% | 6,649,678 |
| Nov 24, 2025 | $20.12 | $20.83 | $19.98 | $20.57 | +2.08% | 4,011,086 |
| Nov 17, 2025 | $20.33 | $20.33 | $19.57 | $20.15 | -0.10% | 4,323,556 |
| Nov 10, 2025 | $20.19 | $20.35 | $19.81 | $20.17 | -0.40% | 6,364,491 |
| Nov 3, 2025 | $18.86 | $20.25 | $18.64 | $20.25 | +6.19% | 8,417,430 |
| Oct 27, 2025 | $19.90 | $20.02 | $18.63 | $19.07 | -4.12% | 8,989,304 |
| Oct 20, 2025 | $19.56 | $20.08 | $19.15 | $19.89 | +2.10% | 5,125,891 |
| Oct 13, 2025 | $19.15 | $19.74 | $18.97 | $19.48 | +2.58% | 6,219,602 |
| Oct 6, 2025 | $19.97 | $20.35 | $18.96 | $18.99 | -5.00% | 5,058,128 |
| Sep 29, 2025 | $20.10 | $20.46 | $19.84 | $19.99 | -0.50% | 9,375,112 |
| Sep 22, 2025 | $20.28 | $20.30 | $19.88 | $20.09 | -0.99% | 8,764,060 |
| Sep 15, 2025 | $20.24 | $20.70 | $19.99 | $20.29 | +0.69% | 9,379,932 |
| Sep 8, 2025 | $19.94 | $20.32 | $19.32 | $20.15 | +0.20% | 8,675,462 |
| Sep 2, 2025 | $19.81 | $20.45 | $19.56 | $20.11 | +0.50% | 4,967,730 |
| Aug 25, 2025 | $19.93 | $20.13 | $19.59 | $20.01 | -0.15% | 8,013,123 |
| Aug 18, 2025 | $19.00 | $20.25 | $18.88 | $20.04 | +5.36% | 5,335,222 |
| Aug 11, 2025 | $18.39 | $19.28 | $18.14 | $19.02 | +3.26% | 6,149,123 |
| Aug 4, 2025 | $18.55 | $19.47 | $18.42 | $18.42 | -0.43% | 7,552,233 |
| Jul 28, 2025 | $18.75 | $19.16 | $18.37 | $18.50 | -1.44% | 12,133,794 |
| Jul 21, 2025 | $18.72 | $19.10 | $18.58 | $18.77 | +1.19% | 5,166,909 |
| Jul 14, 2025 | $18.41 | $19.00 | $18.06 | $18.55 | +0.71% | 8,527,081 |
| Jul 7, 2025 | $18.48 | $18.74 | $18.04 | $18.42 | -1.18% | 5,964,282 |
| Jun 30, 2025 | $18.52 | $19.00 | $18.22 | $18.64 | -0.27% | 5,877,958 |
| Jun 23, 2025 | $18.99 | $19.25 | $18.14 | $18.69 | -1.74% | 12,734,594 |
| Jun 16, 2025 | $19.10 | $19.48 | $19.02 | $19.02 | -1.40% | 10,198,164 |
| Jun 9, 2025 | $19.87 | $20.14 | $19.15 | $19.29 | -1.33% | 6,047,443 |
| Jun 2, 2025 | $19.21 | $19.63 | $18.84 | $19.55 | +1.51% | 4,177,934 |
| May 26, 2025 | $18.81 | $19.60 | $18.81 | $19.26 | +1.32% | 6,045,616 |
| May 19, 2025 | $19.95 | $20.32 | $18.76 | $19.01 | -6.31% | 3,781,994 |
| May 12, 2025 | $20.21 | $20.86 | $19.77 | $20.29 | +3.52% | 4,756,902 |
| May 5, 2025 | $19.65 | $19.72 | $18.99 | $19.60 | -0.91% | 4,895,553 |
| Apr 28, 2025 | $19.52 | $20.11 | $18.65 | $19.78 | +0.92% | 5,503,702 |
| Apr 21, 2025 | $19.69 | $20.32 | $19.18 | $19.60 | -1.61% | 4,219,229 |
| Apr 14, 2025 | $18.85 | $20.00 | $18.70 | $19.92 | +6.58% | 3,869,770 |
| Apr 7, 2025 | $17.66 | $19.14 | $16.98 | $18.69 | +1.96% | 7,163,188 |
| Mar 31, 2025 | $20.83 | $21.26 | $18.14 | $18.33 | -12.84% | 7,016,887 |
| Mar 24, 2025 | $21.35 | $21.55 | $20.87 | $21.03 | -0.28% | 4,092,198 |
| Mar 17, 2025 | $21.31 | $21.79 | $20.81 | $21.09 | -1.13% | 6,577,230 |
| Mar 10, 2025 | $22.25 | $22.54 | $20.91 | $21.33 | -5.24% | 9,290,754 |
| Mar 3, 2025 | $23.00 | $23.46 | $22.35 | $22.51 | -2.39% | 5,605,905 |
| Feb 24, 2025 | $22.87 | $23.62 | $22.82 | $23.06 | +1.32% | 5,767,470 |
| Feb 18, 2025 | $23.56 | $24.15 | $22.47 | $22.76 | -4.69% | 4,727,937 |
| Feb 10, 2025 | $23.42 | $24.95 | $23.11 | $23.88 | +1.70% | 5,980,659 |
| Feb 3, 2025 | $22.74 | $23.66 | $22.52 | $23.48 | +1.91% | 3,257,520 |
| Jan 27, 2025 | $23.04 | $24.04 | $22.44 | $23.04 | +0.35% | 4,811,754 |
| Jan 21, 2025 | $22.84 | $22.97 | $22.04 | $22.96 | +1.37% | 2,701,415 |
| Jan 13, 2025 | $21.93 | $23.23 | $21.85 | $22.65 | +3.05% | 4,493,592 |
| Jan 6, 2025 | $23.94 | $23.95 | $21.95 | $21.98 | -8.49% | 4,658,646 |
| Dec 30, 2024 | $23.84 | $24.26 | $23.60 | $24.02 | +0.13% | 4,330,167 |
| Dec 23, 2024 | $23.72 | $24.24 | $23.64 | $23.99 | +0.42% | 3,864,833 |
| Dec 16, 2024 | $25.40 | $25.83 | $23.84 | $23.89 | -5.76% | 17,963,338 |
| Dec 9, 2024 | $25.67 | $25.74 | $24.84 | $25.35 | -0.63% | 7,599,191 |
| Dec 2, 2024 | $25.85 | $25.85 | $25.20 | $25.51 | -1.32% | 4,965,171 |
| Nov 25, 2024 | $25.38 | $26.29 | $25.34 | $25.85 | +2.50% | 4,963,753 |
| Nov 18, 2024 | $24.61 | $25.32 | $24.48 | $25.22 | +2.52% | 5,854,810 |
| Nov 11, 2024 | $25.08 | $25.30 | $24.30 | $24.60 | -1.60% | 5,331,094 |
| Nov 4, 2024 | $24.47 | $25.58 | $24.26 | $25.00 | +3.31% | 8,628,428 |
| Oct 28, 2024 | $24.39 | $24.92 | $24.06 | $24.20 | +0.79% | 7,181,755 |
| Oct 21, 2024 | $24.70 | $24.70 | $23.91 | $24.01 | -2.95% | 2,688,155 |
| Oct 14, 2024 | $23.65 | $24.75 | $23.50 | $24.74 | +5.01% | 5,059,776 |
| Oct 7, 2024 | $22.84 | $23.69 | $22.46 | $23.56 | +2.43% | 5,314,128 |
| Sep 30, 2024 | $23.03 | $23.56 | $22.51 | $23.00 | -0.69% | 6,729,919 |
| Sep 23, 2024 | $22.83 | $23.37 | $22.83 | $23.16 | +1.98% | 3,638,499 |
| Sep 16, 2024 | $23.07 | $23.23 | $22.37 | $22.71 | -1.13% | 6,060,632 |
| Sep 9, 2024 | $22.15 | $23.16 | $21.94 | $22.97 | +3.52% | 2,952,922 |
| Sep 3, 2024 | $22.32 | $23.29 | $21.98 | $22.19 | -1.42% | 3,137,845 |
| Aug 26, 2024 | $22.65 | $22.69 | $22.23 | $22.51 | +0.63% | 2,312,557 |
| Aug 19, 2024 | $21.32 | $22.42 | $21.30 | $22.37 | +4.63% | 2,630,157 |
| Aug 12, 2024 | $21.48 | $21.78 | $21.16 | $21.38 | -0.79% | 3,657,036 |
| Aug 5, 2024 | $20.81 | $21.74 | $20.64 | $21.55 | +0.33% | 4,872,955 |
| Jul 29, 2024 | $20.52 | $22.51 | $20.30 | $21.48 | +5.09% | 7,572,636 |
| Jul 22, 2024 | $20.08 | $20.48 | $19.75 | $20.44 | +2.05% | 3,854,217 |
| Jul 15, 2024 | $19.37 | $20.30 | $19.16 | $20.03 | +4.38% | 3,729,069 |
| Jul 8, 2024 | $18.43 | $19.34 | $18.40 | $19.19 | +4.69% | 4,528,043 |
| Jul 1, 2024 | $17.88 | $18.39 | $17.72 | $18.33 | +2.29% | 2,372,713 |
| Jun 24, 2024 | $17.34 | $17.97 | $17.14 | $17.92 | +3.29% | 4,942,733 |
| Jun 17, 2024 | $17.26 | $17.56 | $17.06 | $17.35 | +0.29% | 5,243,811 |
| Jun 10, 2024 | $16.83 | $17.59 | $16.53 | $17.30 | +1.59% | 3,704,494 |
| Jun 3, 2024 | $17.35 | $17.56 | $16.97 | $17.03 | -1.22% | 3,479,717 |
| May 28, 2024 | $16.46 | $17.31 | $16.14 | $17.24 | +5.38% | 4,796,451 |
| May 20, 2024 | $17.25 | $17.33 | $16.33 | $16.36 | -5.38% | 3,372,878 |
| May 13, 2024 | $17.14 | $17.61 | $17.04 | $17.29 | +1.53% | 2,457,086 |
| May 6, 2024 | $17.06 | $17.34 | $16.74 | $17.03 | +0.65% | 2,795,586 |
| Apr 29, 2024 | $17.40 | $17.90 | $16.74 | $16.92 | -2.31% | 4,537,554 |
| Apr 22, 2024 | $17.06 | $17.71 | $17.04 | $17.32 | +1.58% | 4,610,552 |
| Apr 15, 2024 | $17.15 | $17.50 | $16.61 | $17.05 | -0.29% | 7,689,861 |
| Apr 8, 2024 | $16.64 | $17.26 | $16.60 | $17.10 | +3.45% | 6,003,322 |
| Apr 1, 2024 | $17.03 | $17.08 | $16.17 | $16.53 | -2.82% | 5,176,648 |
| Mar 25, 2024 | $16.54 | $17.04 | $16.13 | $17.01 | +3.47% | 3,729,115 |
| Mar 18, 2024 | $16.14 | $17.17 | $16.13 | $16.44 | +1.67% | 4,690,098 |
| Mar 11, 2024 | $16.45 | $16.73 | $16.10 | $16.17 | -2.06% | 7,254,723 |
| Mar 4, 2024 | $16.73 | $16.86 | $16.22 | $16.51 | -1.32% | 4,896,639 |
| Feb 26, 2024 | $16.49 | $16.87 | $16.33 | $16.73 | +1.03% | 8,440,874 |
| Feb 20, 2024 | $16.72 | $16.85 | $16.45 | $16.56 | -1.72% | 3,255,836 |
| Feb 12, 2024 | $16.94 | $17.14 | $16.23 | $16.85 | -0.35% | 6,235,154 |
| Feb 5, 2024 | $16.57 | $17.23 | $16.45 | $16.91 | +0.12% | 4,061,527 |
| Jan 29, 2024 | $17.55 | $17.58 | $16.79 | $16.89 | -3.43% | 5,496,534 |
| Jan 22, 2024 | $17.02 | $17.73 | $16.87 | $17.49 | +3.61% | 6,545,874 |
| Jan 16, 2024 | $16.87 | $17.10 | $16.52 | $16.88 | -1.69% | 3,551,775 |
| Jan 8, 2024 | $16.77 | $17.53 | $16.74 | $17.17 | +2.08% | 10,422,065 |
| Jan 2, 2024 | $17.12 | $17.27 | $16.56 | $16.82 | -1.00% | 4,514,387 |
| Dec 26, 2023 | $17.08 | $17.37 | $16.98 | $16.99 | -0.12% | 2,666,480 |
| Dec 18, 2023 | $17.10 | $17.22 | $16.68 | $17.01 | +0.41% | 4,777,090 |
| Dec 11, 2023 | $15.82 | $17.36 | $15.69 | $16.94 | +7.15% | 4,751,555 |
| Dec 4, 2023 | $15.62 | $16.13 | $15.48 | $15.81 | +0.76% | 2,912,147 |
| Nov 27, 2023 | $14.89 | $15.70 | $14.74 | $15.69 | +5.51% | 3,158,590 |
| Nov 20, 2023 | $15.04 | $15.07 | $14.62 | $14.87 | -0.87% | 2,050,453 |
| Nov 13, 2023 | $14.24 | $15.47 | $14.06 | $15.00 | +4.31% | 4,325,673 |
| Nov 6, 2023 | $15.25 | $15.25 | $14.11 | $14.38 | -6.20% | 2,752,512 |
| Oct 30, 2023 | $13.61 | $15.47 | $13.24 | $15.33 | +14.15% | 4,607,236 |
| Oct 23, 2023 | $13.65 | $13.86 | $13.34 | $13.43 | -2.47% | 3,005,875 |
| Oct 16, 2023 | $14.16 | $14.66 | $13.76 | $13.77 | -1.36% | 3,969,960 |
| Oct 9, 2023 | $13.57 | $14.42 | $13.52 | $13.96 | +2.20% | 3,215,629 |
| Oct 2, 2023 | $14.32 | $14.36 | $13.38 | $13.66 | -4.81% | 5,884,302 |
| Sep 25, 2023 | $14.65 | $14.87 | $14.25 | $14.35 | -2.65% | 5,110,120 |
| Sep 18, 2023 | $15.98 | $15.99 | $14.73 | $14.74 | -7.93% | 3,398,813 |
| Sep 11, 2023 | $15.27 | $16.11 | $15.02 | $16.01 | +5.61% | 5,866,240 |
| Sep 5, 2023 | $14.81 | $15.38 | $14.68 | $15.16 | +1.27% | 3,074,109 |
| Aug 28, 2023 | $14.42 | $15.08 | $14.42 | $14.97 | +4.10% | 3,606,144 |
| Aug 21, 2023 | $14.58 | $14.66 | $14.02 | $14.38 | -1.84% | 3,264,098 |
| Aug 14, 2023 | $15.65 | $15.67 | $14.38 | $14.65 | -6.63% | 2,754,917 |
| Aug 7, 2023 | $16.18 | $16.31 | $15.57 | $15.69 | -2.49% | 6,254,814 |
| Jul 31, 2023 | $15.56 | $16.36 | $15.42 | $16.09 | +3.47% | 4,929,805 |
| Jul 24, 2023 | $15.59 | $15.86 | $15.29 | $15.55 | -0.19% | 3,441,381 |
| Jul 17, 2023 | $15.04 | $15.77 | $14.94 | $15.58 | +3.59% | 2,689,844 |
| Jul 10, 2023 | $14.53 | $15.34 | $14.48 | $15.04 | +3.23% | 3,793,381 |
| Jul 3, 2023 | $14.34 | $14.82 | $14.12 | $14.57 | +1.25% | 2,616,597 |
| Jun 26, 2023 | $13.44 | $14.53 | $13.44 | $14.39 | +6.83% | 3,615,549 |
| Jun 20, 2023 | $14.37 | $14.44 | $13.38 | $13.47 | -6.98% | 3,270,891 |
| Jun 12, 2023 | $14.39 | $14.59 | $14.01 | $14.48 | +0.49% | 4,865,157 |
| Jun 5, 2023 | $13.31 | $14.51 | $13.17 | $14.41 | +7.14% | 4,054,649 |
| May 30, 2023 | $12.89 | $13.47 | $12.66 | $13.45 | +4.91% | 3,143,788 |
| May 22, 2023 | $12.77 | $13.45 | $12.37 | $12.82 | +0.79% | 3,836,526 |
| May 15, 2023 | $13.18 | $13.50 | $12.64 | $12.72 | -3.49% | 3,245,537 |
| May 8, 2023 | $13.45 | $13.48 | $12.89 | $13.18 | -2.15% | 3,227,774 |
| May 1, 2023 | $13.45 | $13.77 | $12.98 | $13.47 | -0.30% | 4,252,040 |
| Apr 24, 2023 | $13.31 | $13.58 | $12.66 | $13.51 | +0.82% | 3,404,312 |
| Apr 17, 2023 | $13.03 | $13.50 | $13.02 | $13.40 | +2.92% | 2,988,725 |
| Apr 10, 2023 | $13.61 | $13.77 | $12.90 | $13.02 | -4.89% | 2,661,312 |
| Apr 3, 2023 | $13.99 | $14.12 | $13.47 | $13.69 | -1.86% | 1,849,201 |
| Mar 27, 2023 | $13.50 | $13.95 | $13.18 | $13.95 | +5.12% | 3,344,087 |
| Mar 20, 2023 | $13.20 | $13.74 | $12.67 | $13.27 | +1.61% | 3,805,548 |
| Mar 13, 2023 | $12.99 | $14.03 | $12.91 | $13.06 | -0.91% | 7,302,311 |
| Mar 6, 2023 | $14.67 | $14.67 | $13.04 | $13.18 | -9.66% | 2,613,630 |
| Feb 27, 2023 | $14.76 | $14.87 | $14.16 | $14.59 | +0.07% | 3,234,712 |
| Feb 21, 2023 | $14.95 | $15.06 | $14.35 | $14.58 | -3.83% | 2,287,594 |
| Feb 13, 2023 | $14.96 | $15.49 | $14.91 | $15.16 | +1.07% | 2,235,020 |
| Feb 6, 2023 | $15.52 | $15.64 | $14.69 | $15.00 | -4.46% | 1,830,931 |
| Jan 30, 2023 | $15.46 | $16.23 | $15.01 | $15.70 | +0.58% | 2,610,793 |
| Jan 23, 2023 | $14.83 | $15.66 | $14.80 | $15.61 | +4.28% | 2,291,894 |
| Jan 17, 2023 | $15.04 | $15.34 | $14.58 | $14.97 | -0.60% | 1,843,205 |
| Jan 9, 2023 | $14.57 | $15.44 | $13.87 | $15.06 | +3.72% | 4,035,604 |
| Jan 3, 2023 | $14.70 | $14.90 | $14.24 | $14.52 | +1.18% | 1,907,112 |
| Dec 27, 2022 | $14.35 | $14.48 | $13.96 | $14.35 | +0.35% | 1,439,607 |
| Dec 19, 2022 | $14.22 | $14.40 | $13.71 | $14.30 | +0.14% | 2,127,628 |
| Dec 12, 2022 | $14.83 | $15.43 | $13.96 | $14.28 | -2.86% | 6,445,824 |
| Dec 5, 2022 | $15.00 | $15.09 | $14.55 | $14.70 | -3.03% | 2,134,870 |
| Nov 28, 2022 | $15.03 | $15.55 | $14.65 | $15.16 | -0.13% | 2,409,217 |
| Nov 21, 2022 | $14.86 | $15.22 | $14.71 | $15.18 | +1.88% | 1,917,026 |
| Nov 14, 2022 | $15.06 | $15.37 | $14.52 | $14.90 | -1.39% | 3,328,232 |
| Nov 7, 2022 | $14.30 | $15.32 | $13.83 | $15.11 | +6.78% | 3,441,683 |
| Oct 31, 2022 | $13.79 | $14.32 | $13.23 | $14.15 | +1.29% | 3,053,989 |
| Oct 24, 2022 | $13.16 | $13.98 | $13.02 | $13.97 | +7.30% | 3,078,653 |
| Oct 17, 2022 | $13.10 | $13.57 | $12.69 | $13.02 | +1.96% | 2,752,742 |
| Oct 10, 2022 | $12.55 | $13.33 | $12.28 | $12.77 | +2.41% | 3,547,297 |
| Oct 3, 2022 | $12.89 | $13.44 | $12.36 | $12.47 | -1.19% | 3,574,614 |
| Sep 26, 2022 | $13.61 | $13.65 | $12.30 | $12.62 | -8.22% | 4,202,601 |
| Sep 19, 2022 | $15.68 | $15.68 | $13.59 | $13.75 | -10.31% | 3,055,656 |
| Sep 12, 2022 | $16.59 | $16.76 | $14.80 | $15.33 | -6.87% | 3,145,775 |
| Sep 6, 2022 | $16.02 | $16.56 | $15.70 | $16.46 | +3.72% | 1,941,869 |
| Aug 29, 2022 | $16.45 | $16.52 | $15.52 | $15.87 | -4.40% | 3,148,161 |
| Aug 22, 2022 | $16.90 | $17.02 | $16.44 | $16.60 | -3.43% | 2,109,864 |
| Aug 15, 2022 | $17.81 | $18.11 | $17.04 | $17.19 | -3.43% | 2,654,390 |
| Aug 8, 2022 | $16.38 | $17.82 | $16.22 | $17.80 | +9.88% | 3,338,343 |
| Aug 1, 2022 | $16.97 | $17.20 | $15.96 | $16.20 | -5.43% | 4,410,420 |
| Jul 25, 2022 | $16.66 | $17.21 | $16.33 | $17.13 | +3.19% | 2,985,322 |
| Jul 18, 2022 | $16.18 | $16.98 | $16.13 | $16.60 | +3.75% | 3,690,349 |
| Jul 11, 2022 | $15.51 | $16.22 | $15.37 | $16.00 | +1.98% | 4,008,114 |
| Jul 5, 2022 | $15.94 | $16.22 | $15.49 | $15.69 | -2.91% | 2,498,341 |
| Jun 27, 2022 | $16.29 | $16.87 | $14.90 | $16.16 | -0.19% | 6,339,171 |
| Jun 21, 2022 | $16.05 | $16.37 | $15.37 | $16.19 | +1.89% | 6,338,133 |
| Jun 13, 2022 | $17.47 | $17.59 | $15.56 | $15.89 | -11.18% | 7,191,633 |
| Jun 6, 2022 | $19.58 | $19.86 | $17.89 | $17.89 | -7.55% | 3,398,661 |
| May 31, 2022 | $19.77 | $19.95 | $18.97 | $19.35 | -3.20% | 2,979,236 |
| May 23, 2022 | $18.41 | $20.10 | $17.65 | $19.99 | +9.84% | 5,416,850 |
| May 16, 2022 | $19.72 | $20.52 | $17.85 | $18.20 | -7.57% | 3,234,221 |
| May 9, 2022 | $19.86 | $19.91 | $18.57 | $19.69 | -1.84% | 2,994,670 |
| May 2, 2022 | $20.99 | $21.47 | $19.99 | $20.06 | -4.11% | 3,849,787 |
| Apr 25, 2022 | $20.93 | $21.90 | $20.55 | $20.92 | -0.52% | 4,172,032 |
| Apr 18, 2022 | $21.06 | $22.01 | $20.99 | $21.03 | -0.76% | 2,230,455 |
| Apr 11, 2022 | $20.77 | $21.51 | $20.61 | $21.19 | +2.02% | 1,901,722 |
| Apr 4, 2022 | $21.73 | $21.73 | $20.53 | $20.77 | -4.55% | 3,547,543 |
| Mar 28, 2022 | $21.79 | $22.63 | $21.39 | $21.76 | +0.14% | 4,325,827 |
| Mar 21, 2022 | $22.05 | $22.21 | $21.15 | $21.73 | -1.23% | 2,879,042 |
| Mar 14, 2022 | $21.86 | $22.21 | $21.15 | $22.00 | +1.95% | 4,145,643 |
| Mar 7, 2022 | $22.01 | $22.26 | $21.12 | $21.58 | -1.82% | 2,458,823 |
| Feb 28, 2022 | $21.38 | $22.04 | $21.03 | $21.98 | +0.92% | 2,851,715 |
| Feb 22, 2022 | $21.22 | $21.98 | $20.25 | $21.78 | +2.45% | 3,452,858 |
| Feb 14, 2022 | $19.87 | $21.60 | $19.18 | $21.26 | +7.05% | 3,376,379 |
| Feb 7, 2022 | $19.20 | $20.41 | $19.07 | $19.86 | +3.60% | 3,261,803 |
| Jan 31, 2022 | $19.72 | $19.92 | $18.60 | $19.17 | -3.62% | 2,641,135 |
| Jan 24, 2022 | $19.78 | $20.82 | $19.00 | $19.89 | -1.39% | 2,871,427 |
| Jan 18, 2022 | $22.45 | $22.52 | $20.15 | $20.17 | -10.20% | 1,825,620 |
| Jan 10, 2022 | $22.10 | $22.64 | $21.58 | $22.46 | +1.22% | 1,842,956 |
| Jan 3, 2022 | $21.81 | $22.60 | $21.76 | $22.19 | +1.65% | 2,526,005 |
| Dec 27, 2021 | $21.33 | $22.10 | $21.07 | $21.83 | +2.10% | 2,383,329 |
| Dec 20, 2021 | $20.24 | $21.57 | $19.74 | $21.38 | +4.39% | 1,966,623 |
| Dec 13, 2021 | $21.22 | $21.22 | $19.94 | $20.48 | -4.30% | 5,145,421 |
| Dec 6, 2021 | $21.50 | $22.36 | $21.05 | $21.40 | +1.76% | 2,425,661 |
| Nov 29, 2021 | $21.45 | $21.51 | $19.88 | $21.03 | -0.76% | 4,060,413 |
| Nov 22, 2021 | $22.18 | $22.54 | $20.58 | $21.19 | -4.16% | 1,257,336 |
| Nov 15, 2021 | $22.38 | $22.53 | $21.70 | $22.11 | -0.85% | 2,027,619 |
| Nov 8, 2021 | $23.14 | $23.33 | $22.24 | $22.30 | -3.46% | 2,254,343 |
| Nov 1, 2021 | $21.29 | $23.30 | $21.06 | $23.10 | +8.04% | 2,973,521 |
| Oct 25, 2021 | $22.55 | $22.74 | $20.49 | $21.38 | -5.15% | 3,911,541 |
| Oct 18, 2021 | $22.51 | $23.00 | $22.22 | $22.54 | +0.49% | 3,649,081 |
| Oct 11, 2021 | $21.55 | $23.00 | $21.30 | $22.43 | +4.08% | 2,201,372 |
| Oct 4, 2021 | $21.32 | $21.81 | $20.61 | $21.55 | +1.17% | 2,511,453 |
| Sep 27, 2021 | $20.48 | $21.47 | $20.03 | $21.30 | +4.26% | 3,217,801 |
| Sep 20, 2021 | $19.79 | $20.85 | $19.66 | $20.43 | +0.89% | 1,631,604 |
| Sep 13, 2021 | $20.23 | $21.08 | $20.22 | $20.25 | +1.10% | 2,666,152 |
| Sep 7, 2021 | $21.41 | $21.50 | $20.03 | $20.03 | -6.27% | 1,993,906 |
| Aug 30, 2021 | $21.58 | $21.58 | $20.97 | $21.37 | -0.37% | 2,837,209 |
| Aug 23, 2021 | $20.77 | $21.70 | $20.51 | $21.45 | +4.13% | 1,954,669 |
| Aug 16, 2021 | $21.19 | $21.56 | $19.95 | $20.60 | -3.83% | 2,178,403 |
| Aug 9, 2021 | $21.62 | $21.82 | $21.15 | $21.42 | -1.97% | 1,475,461 |
| Aug 2, 2021 | $21.43 | $21.95 | $20.59 | $21.85 | +2.10% | 2,487,476 |
| Jul 26, 2021 | $21.09 | $21.80 | $20.48 | $21.40 | +2.05% | 2,176,982 |
| Jul 19, 2021 | $20.57 | $21.86 | $19.78 | $20.97 | -1.13% | 3,012,496 |
| Jul 12, 2021 | $21.68 | $22.60 | $21.18 | $21.21 | -2.93% | 3,672,551 |
| Jul 6, 2021 | $22.25 | $22.34 | $20.64 | $21.85 | -1.80% | 3,361,867 |
| Jun 28, 2021 | $22.09 | $22.59 | $21.58 | $22.25 | +0.41% | 2,889,486 |
| Jun 21, 2021 | $21.28 | $22.27 | $21.05 | $22.16 | +5.17% | 3,102,159 |
| Jun 14, 2021 | $22.52 | $22.70 | $20.99 | $21.07 | -6.44% | 3,648,252 |
| Jun 7, 2021 | $21.79 | $22.97 | $21.74 | $22.52 | +3.59% | 4,312,834 |
| Jun 1, 2021 | $21.90 | $22.38 | $21.49 | $21.74 | +0.18% | 4,017,290 |
| May 24, 2021 | $21.04 | $21.87 | $20.83 | $21.70 | +3.53% | 2,144,588 |
| May 17, 2021 | $21.28 | $21.49 | $20.45 | $20.96 | -1.60% | 2,234,654 |
| May 10, 2021 | $22.08 | $22.29 | $20.13 | $21.30 | -3.01% | 2,763,499 |
| May 3, 2021 | $21.17 | $22.04 | $20.79 | $21.96 | +5.12% | 3,868,526 |
| Apr 26, 2021 | $21.11 | $21.82 | $20.68 | $20.89 | -0.19% | 3,339,450 |
| Apr 19, 2021 | $20.16 | $21.00 | $19.94 | $20.93 | +3.46% | 2,032,633 |
| Apr 12, 2021 | $19.64 | $20.47 | $19.40 | $20.23 | +2.95% | 2,264,707 |
| Apr 5, 2021 | $19.89 | $20.17 | $19.43 | $19.65 | -0.10% | 2,658,513 |
| Mar 29, 2021 | $19.47 | $19.81 | $18.91 | $19.67 | +0.41% | 3,096,300 |
| Mar 22, 2021 | $19.46 | $19.76 | $18.55 | $19.59 | +0.26% | 3,248,227 |
| Mar 15, 2021 | $21.06 | $21.56 | $19.48 | $19.54 | -7.66% | 3,954,838 |
| Mar 8, 2021 | $19.83 | $21.18 | $19.54 | $21.16 | +7.52% | 4,376,886 |
| Mar 1, 2021 | $19.34 | $20.03 | $18.31 | $19.68 | +4.07% | 4,098,482 |
| Feb 22, 2021 | $18.45 | $20.00 | $18.33 | $18.91 | +2.83% | 5,721,355 |
| Feb 16, 2021 | $18.07 | $18.68 | $17.60 | $18.39 | +2.39% | 5,150,620 |
| Feb 8, 2021 | $15.19 | $17.96 | $14.99 | $17.96 | +18.94% | 4,879,619 |
| Feb 1, 2021 | $14.58 | $15.32 | $14.04 | $15.10 | +4.14% | 2,609,057 |
| Jan 25, 2021 | $14.97 | $15.96 | $14.31 | $14.50 | -3.91% | 3,552,548 |
| Jan 19, 2021 | $15.32 | $15.77 | $14.38 | $15.09 | -4.07% | 2,074,496 |
| Jan 11, 2021 | $14.52 | $16.10 | $14.25 | $15.73 | +7.45% | 3,230,028 |
| Jan 4, 2021 | $14.25 | $14.93 | $13.48 | $14.64 | +3.17% | 2,557,377 |
| Dec 28, 2020 | $14.04 | $14.44 | $13.77 | $14.19 | +1.65% | 1,735,978 |
| Dec 21, 2020 | $14.23 | $14.50 | $13.61 | $13.96 | -4.90% | 2,463,091 |
| Dec 14, 2020 | $15.57 | $15.57 | $14.41 | $14.68 | +1.10% | 5,069,031 |
| Dec 7, 2020 | $15.31 | $15.31 | $14.30 | $14.52 | -5.71% | 2,133,051 |
| Nov 30, 2020 | $14.61 | $15.51 | $14.01 | $15.40 | +4.34% | 3,968,532 |
| Nov 23, 2020 | $14.84 | $15.79 | $14.49 | $14.76 | +1.44% | 3,063,054 |
| Nov 16, 2020 | $14.51 | $14.76 | $13.51 | $14.55 | +8.02% | 4,615,149 |
| Nov 9, 2020 | $10.39 | $13.79 | $10.39 | $13.47 | +42.39% | 5,265,839 |
| Nov 2, 2020 | $9.52 | $10.19 | $9.26 | $9.46 | +1.39% | 3,384,230 |
| Oct 26, 2020 | $10.42 | $10.44 | $9.10 | $9.33 | -11.65% | 3,092,822 |
| Oct 19, 2020 | $9.93 | $10.58 | $9.68 | $10.56 | +6.77% | 4,472,788 |
| Oct 12, 2020 | $10.52 | $10.69 | $9.78 | $9.89 | -6.26% | 3,848,842 |
| Oct 5, 2020 | $11.11 | $11.20 | $10.41 | $10.55 | -5.21% | 4,821,469 |
| Sep 28, 2020 | $10.49 | $11.16 | $9.97 | $11.13 | +8.59% | 5,861,308 |
| Sep 21, 2020 | $11.51 | $11.67 | $9.88 | $10.25 | -13.58% | 5,096,489 |
| Sep 14, 2020 | $11.26 | $12.51 | $11.21 | $11.86 | +5.89% | 4,175,675 |
| Sep 8, 2020 | $12.12 | $12.29 | $11.08 | $11.20 | -7.89% | 3,321,953 |
| Aug 31, 2020 | $11.46 | $12.22 | $11.07 | $12.16 | +5.10% | 4,234,804 |
| Aug 24, 2020 | $11.56 | $12.29 | $11.33 | $11.57 | +0.96% | 1,630,844 |
| Aug 17, 2020 | $12.94 | $13.16 | $11.42 | $11.46 | -11.78% | 3,189,628 |
| Aug 10, 2020 | $12.81 | $13.45 | $12.65 | $12.99 | +2.69% | 2,526,352 |
| Aug 3, 2020 | $11.96 | $12.78 | $11.51 | $12.65 | +5.07% | 1,937,478 |
| Jul 27, 2020 | $11.57 | $12.52 | $11.28 | $12.04 | +2.99% | 3,296,024 |
| Jul 20, 2020 | $12.01 | $12.23 | $11.47 | $11.69 | -3.15% | 2,907,295 |
| Jul 13, 2020 | $12.41 | $12.50 | $11.77 | $12.07 | -1.31% | 3,887,603 |
| Jul 6, 2020 | $13.35 | $13.58 | $11.80 | $12.23 | -5.63% | 4,129,370 |
| Jun 29, 2020 | $13.00 | $13.80 | $12.69 | $12.96 | +1.49% | 3,086,714 |
| Jun 22, 2020 | $13.13 | $13.57 | $11.92 | $12.77 | -3.91% | 4,645,901 |
| Jun 15, 2020 | $13.39 | $15.21 | $13.03 | $13.29 | -6.28% | 5,980,625 |
| Jun 8, 2020 | $17.21 | $17.40 | $12.94 | $14.18 | -15.09% | 4,378,947 |
| Jun 1, 2020 | $11.76 | $16.98 | $11.70 | $16.70 | +42.37% | 6,482,553 |
| May 26, 2020 | $12.00 | $13.03 | $11.62 | $11.73 | +2.89% | 3,509,506 |
| May 18, 2020 | $10.93 | $11.94 | $10.63 | $11.40 | +10.57% | 3,197,423 |
| May 11, 2020 | $11.80 | $11.88 | $9.59 | $10.31 | -14.72% | 5,455,803 |
| May 4, 2020 | $11.26 | $12.48 | $10.77 | $12.09 | +2.11% | 4,939,595 |
| Apr 27, 2020 | $10.66 | $13.04 | $10.57 | $11.84 | +12.12% | 5,237,565 |
| Apr 20, 2020 | $11.09 | $11.21 | $10.01 | $10.56 | -8.17% | 5,441,032 |
| Apr 13, 2020 | $14.47 | $14.47 | $11.08 | $11.50 | -21.18% | 3,810,449 |
| Apr 6, 2020 | $10.93 | $14.82 | $10.79 | $14.59 | +39.75% | 4,539,884 |
| Mar 30, 2020 | $13.59 | $13.79 | $10.05 | $10.44 | -23.85% | 8,162,055 |
| Mar 23, 2020 | $14.77 | $15.89 | $12.69 | $13.71 | -7.30% | 5,859,978 |
| Mar 16, 2020 | $16.89 | $18.13 | $12.44 | $14.79 | -22.93% | 7,041,923 |
| Mar 9, 2020 | $22.07 | $22.91 | $17.60 | $19.19 | -17.57% | 7,241,858 |
| Mar 2, 2020 | $22.90 | $24.15 | $22.21 | $23.28 | +1.93% | 3,703,648 |
| Feb 24, 2020 | $25.01 | $25.32 | $22.31 | $22.84 | -9.94% | 3,160,381 |
| Feb 18, 2020 | $25.49 | $25.75 | $24.84 | $25.36 | -0.70% | 1,817,179 |
| Feb 10, 2020 | $25.40 | $25.68 | $24.77 | $25.54 | +1.15% | 2,787,249 |
| Feb 3, 2020 | $24.94 | $25.68 | $24.87 | $25.25 | +1.73% | 1,809,215 |
| Jan 27, 2020 | $25.84 | $25.91 | $24.58 | $24.82 | -4.61% | 2,278,656 |
| Jan 21, 2020 | $25.40 | $26.25 | $25.25 | $26.02 | +2.12% | 2,371,038 |
| Jan 13, 2020 | $25.13 | $25.74 | $25.11 | $25.48 | +1.39% | 2,418,535 |
| Jan 6, 2020 | $25.33 | $25.77 | $24.92 | $25.13 | -1.37% | 3,116,743 |
| Dec 30, 2019 | $25.50 | $26.10 | $25.07 | $25.48 | -1.36% | 1,924,651 |
| Dec 23, 2019 | $26.27 | $26.27 | $25.54 | $25.83 | -1.30% | 1,395,997 |
| Dec 16, 2019 | $25.36 | $26.40 | $25.22 | $26.17 | +2.75% | 4,911,477 |
| Dec 9, 2019 | $26.49 | $26.72 | $25.18 | $25.47 | -3.78% | 3,058,743 |
| Dec 2, 2019 | $26.85 | $26.96 | $26.28 | $26.47 | -1.53% | 3,788,489 |
| Nov 25, 2019 | $26.61 | $27.17 | $26.61 | $26.88 | +0.75% | 1,359,837 |
| Nov 18, 2019 | $27.60 | $27.88 | $26.47 | $26.68 | -3.37% | 2,091,719 |
| Nov 11, 2019 | $27.36 | $27.79 | $27.31 | $27.61 | +0.69% | 1,881,915 |
| Nov 4, 2019 | $28.16 | $28.41 | $27.42 | $27.42 | -2.18% | 2,340,839 |
| Oct 28, 2019 | $28.07 | $28.44 | $27.87 | $28.03 | -0.21% | 3,053,496 |
| Oct 21, 2019 | $28.80 | $29.55 | $27.78 | $28.09 | -2.19% | 3,971,843 |
| Oct 14, 2019 | $28.70 | $28.93 | $28.53 | $28.72 | +0.07% | 3,329,540 |
| Oct 7, 2019 | $28.63 | $29.07 | $28.51 | $28.70 | -0.14% | 1,470,469 |
| Sep 30, 2019 | $28.66 | $28.84 | $28.29 | $28.74 | +0.28% | 2,217,150 |
| Sep 23, 2019 | $28.58 | $28.95 | $28.37 | $28.66 | -0.14% | 2,033,232 |
| Sep 16, 2019 | $28.50 | $29.04 | $28.15 | $28.70 | +0.63% | 2,325,129 |
| Sep 9, 2019 | $28.26 | $29.21 | $28.12 | $28.52 | +0.64% | 2,962,552 |
| Sep 3, 2019 | $27.21 | $28.49 | $27.21 | $28.34 | +3.62% | 2,021,861 |
| Aug 26, 2019 | $27.45 | $27.61 | $26.82 | $27.35 | +0.51% | 1,625,757 |
| Aug 19, 2019 | $27.79 | $27.91 | $27.13 | $27.21 | -1.77% | 1,010,481 |
| Aug 12, 2019 | $27.87 | $28.10 | $27.26 | $27.70 | -0.89% | 1,546,246 |
| Aug 5, 2019 | $27.78 | $28.01 | $26.52 | $27.95 | +0.32% | 1,814,523 |
| Jul 29, 2019 | $27.81 | $28.50 | $27.61 | $27.86 | +0.54% | 1,930,315 |
| Jul 22, 2019 | $26.90 | $28.08 | $26.64 | $27.71 | +3.32% | 2,247,915 |
| Jul 15, 2019 | $27.77 | $27.79 | $26.74 | $26.82 | -3.32% | 2,711,555 |
| Jul 8, 2019 | $27.59 | $28.00 | $27.41 | $27.74 | +0.62% | 1,972,858 |
| Jul 1, 2019 | $27.56 | $27.82 | $26.60 | $27.57 | +0.73% | 1,227,724 |
| Jun 24, 2019 | $28.56 | $28.56 | $26.86 | $27.37 | -3.56% | 2,205,814 |
| Jun 17, 2019 | $28.25 | $28.99 | $28.15 | $28.38 | +0.71% | 2,526,581 |
| Jun 10, 2019 | $28.21 | $28.41 | $27.72 | $28.18 | -0.04% | 2,151,868 |
| Jun 3, 2019 | $27.50 | $28.43 | $26.99 | $28.19 | +3.07% | 1,647,487 |
| May 28, 2019 | $28.56 | $28.78 | $26.84 | $27.35 | -3.90% | 1,599,481 |
| May 20, 2019 | $28.55 | $28.68 | $27.97 | $28.46 | -0.28% | 1,603,107 |
| May 13, 2019 | $28.31 | $28.78 | $28.20 | $28.54 | -0.04% | 1,575,178 |
| May 6, 2019 | $28.88 | $29.02 | $27.84 | $28.55 | -1.18% | 1,663,365 |
| Apr 29, 2019 | $28.50 | $28.92 | $27.95 | $28.89 | +0.94% | 4,098,946 |
| Apr 22, 2019 | $27.91 | $28.77 | $27.31 | $28.62 | +2.03% | 3,405,182 |
| Apr 15, 2019 | $28.14 | $28.16 | $27.04 | $28.05 | -0.14% | 2,139,377 |
| Apr 8, 2019 | $27.61 | $28.15 | $27.24 | $28.09 | +1.41% | 2,826,174 |
| Apr 1, 2019 | $27.34 | $27.79 | $26.85 | $27.70 | +1.58% | 3,218,502 |
| Mar 25, 2019 | $27.01 | $27.71 | $26.86 | $27.27 | +1.07% | 2,726,995 |
| Mar 18, 2019 | $27.46 | $27.70 | $26.72 | $26.98 | -1.75% | 2,286,012 |
| Mar 11, 2019 | $27.58 | $28.48 | $27.36 | $27.46 | -0.22% | 1,911,571 |
| Mar 4, 2019 | $27.99 | $28.31 | $27.32 | $27.52 | -1.47% | 1,548,085 |
| Feb 25, 2019 | $29.13 | $29.17 | $27.72 | $27.93 | -4.25% | 2,086,002 |
| Feb 19, 2019 | $29.39 | $29.64 | $28.60 | $29.17 | -1.05% | 3,048,439 |
| Feb 11, 2019 | $29.38 | $29.82 | $28.86 | $29.48 | +0.41% | 2,899,043 |
| Feb 4, 2019 | $28.40 | $29.41 | $28.26 | $29.36 | +3.34% | 1,764,122 |
| Jan 28, 2019 | $27.06 | $28.98 | $26.93 | $28.41 | +4.53% | 2,315,721 |
| Jan 22, 2019 | $26.31 | $27.32 | $25.99 | $27.18 | +2.95% | 1,198,831 |
| Jan 14, 2019 | $26.08 | $26.48 | $25.79 | $26.40 | +0.80% | 1,472,910 |
| Jan 7, 2019 | $24.42 | $26.54 | $24.30 | $26.19 | +7.51% | 3,365,388 |
| Dec 31, 2018 | $24.17 | $24.49 | $23.11 | $24.36 | +1.00% | 1,812,103 |
| Dec 24, 2018 | $24.11 | $24.49 | $23.28 | $24.12 | -0.17% | 1,630,657 |
| Dec 17, 2018 | $27.66 | $27.78 | $24.12 | $24.16 | -12.40% | 5,272,399 |
| Dec 10, 2018 | $28.61 | $28.61 | $27.51 | $27.58 | -3.30% | 2,335,146 |
| Dec 3, 2018 | $28.75 | $29.06 | $27.73 | $28.52 | -0.52% | 1,984,742 |
| Nov 26, 2018 | $28.22 | $28.82 | $27.94 | $28.67 | +2.17% | 2,724,707 |
| Nov 19, 2018 | $28.54 | $28.76 | $27.91 | $28.06 | -1.75% | 1,256,176 |
| Nov 12, 2018 | $28.86 | $29.22 | $27.89 | $28.56 | -0.97% | 2,125,956 |
| Nov 5, 2018 | $28.29 | $29.13 | $28.26 | $28.84 | +2.34% | 1,594,308 |
| Oct 29, 2018 | $28.04 | $29.28 | $27.54 | $28.18 | +1.37% | 2,818,191 |
| Oct 22, 2018 | $27.94 | $28.35 | $26.78 | $27.80 | -0.18% | 2,493,299 |
| Oct 15, 2018 | $26.57 | $27.87 | $26.57 | $27.85 | +4.46% | 1,620,618 |
| Oct 8, 2018 | $27.46 | $28.29 | $26.57 | $26.66 | -2.31% | 2,363,574 |
| Oct 1, 2018 | $28.07 | $28.15 | $26.81 | $27.29 | -2.64% | 2,255,207 |
| Sep 24, 2018 | $28.39 | $28.39 | $27.38 | $28.03 | -1.51% | 1,655,453 |
| Sep 17, 2018 | $28.29 | $28.76 | $27.87 | $28.46 | +0.96% | 2,740,835 |
| Sep 10, 2018 | $28.58 | $28.82 | $27.97 | $28.19 | -0.84% | 1,842,043 |
| Sep 4, 2018 | $28.46 | $28.80 | $27.88 | $28.43 | -0.32% | 1,214,228 |
| Aug 27, 2018 | $28.76 | $28.77 | $28.03 | $28.52 | -0.66% | 2,593,324 |
| Aug 20, 2018 | $28.38 | $28.77 | $28.21 | $28.71 | +1.56% | 2,675,891 |
| Aug 13, 2018 | $26.63 | $28.27 | $26.47 | $28.27 | +6.16% | 1,562,712 |
| Aug 6, 2018 | $27.49 | $27.67 | $26.46 | $26.63 | -3.16% | 1,902,441 |
| Jul 30, 2018 | $25.87 | $27.52 | $25.86 | $27.50 | +4.32% | 1,736,629 |
| Jul 23, 2018 | $26.59 | $27.65 | $26.29 | $26.36 | -0.79% | 2,878,616 |
| Jul 16, 2018 | $26.93 | $27.01 | $26.15 | $26.57 | -1.59% | 2,523,806 |
| Jul 9, 2018 | $27.64 | $27.69 | $26.91 | $27.00 | -2.46% | 2,405,181 |
| Jul 2, 2018 | $27.30 | $27.74 | $26.94 | $27.68 | +1.13% | 2,266,076 |
| Jun 25, 2018 | $28.48 | $28.56 | $27.25 | $27.37 | -3.59% | 2,936,864 |
| Jun 18, 2018 | $27.46 | $28.44 | $26.82 | $28.39 | +3.54% | 4,036,624 |
| Jun 11, 2018 | $26.62 | $27.94 | $26.31 | $27.42 | +0.85% | 3,840,771 |
| Jun 4, 2018 | $25.67 | $27.28 | $25.57 | $27.19 | +6.38% | 3,387,135 |
| May 29, 2018 | $25.02 | $25.87 | $24.79 | $25.56 | +1.71% | 3,224,577 |
| May 21, 2018 | $24.10 | $25.29 | $23.64 | $25.13 | +5.41% | 2,242,509 |
| May 14, 2018 | $24.17 | $24.30 | $23.48 | $23.84 | -1.69% | 3,363,951 |
| May 7, 2018 | $24.32 | $24.50 | $23.81 | $24.25 | +0.50% | 2,510,373 |
| Apr 30, 2018 | $24.05 | $24.24 | $23.25 | $24.13 | +0.67% | 4,203,290 |
| Apr 23, 2018 | $22.71 | $24.02 | $22.27 | $23.97 | +5.83% | 3,476,309 |
| Apr 16, 2018 | $24.05 | $24.28 | $22.64 | $22.65 | -5.70% | 4,114,937 |
| Apr 9, 2018 | $24.39 | $24.57 | $23.65 | $24.02 | -1.36% | 3,783,612 |
| Apr 2, 2018 | $24.57 | $25.03 | $23.95 | $24.35 | -1.02% | 3,554,702 |
| Mar 26, 2018 | $24.05 | $25.01 | $23.77 | $24.60 | +3.10% | 2,123,844 |
| Mar 19, 2018 | $24.74 | $24.80 | $23.83 | $23.86 | -3.83% | 2,685,311 |
| Mar 12, 2018 | $25.03 | $25.22 | $24.25 | $24.81 | -0.72% | 5,107,657 |
| Mar 5, 2018 | $24.73 | $25.83 | $24.59 | $24.99 | +0.85% | 3,686,482 |
| Feb 26, 2018 | $24.54 | $25.02 | $23.82 | $24.78 | +0.94% | 5,975,072 |
| Feb 20, 2018 | $22.99 | $24.94 | $22.46 | $24.55 | +6.46% | 5,263,346 |
| Feb 12, 2018 | $22.15 | $23.23 | $21.45 | $23.06 | +4.39% | 5,163,430 |
| Feb 5, 2018 | $22.76 | $23.30 | $21.34 | $22.09 | -3.96% | 4,540,216 |
| Jan 29, 2018 | $25.13 | $25.29 | $22.85 | $23.00 | -9.56% | 3,528,113 |
| Jan 22, 2018 | $25.33 | $25.86 | $25.22 | $25.43 | +0.79% | 3,656,890 |
| Jan 16, 2018 | $25.51 | $25.77 | $24.83 | $25.23 | -0.63% | 1,756,820 |
| Jan 8, 2018 | $26.80 | $26.92 | $25.35 | $25.39 | -5.19% | 2,077,813 |
| Jan 2, 2018 | $27.38 | $27.95 | $26.70 | $26.78 | -2.12% | 1,901,507 |
| Dec 26, 2017 | $27.45 | $27.78 | $27.12 | $27.36 | -0.07% | 1,179,293 |
| Dec 18, 2017 | $27.72 | $28.23 | $26.85 | $27.38 | -1.65% | 3,850,831 |
| Dec 11, 2017 | $27.41 | $27.98 | $27.07 | $27.84 | +1.42% | 4,542,939 |
| Dec 4, 2017 | $27.75 | $28.32 | $27.09 | $27.45 | -0.83% | 2,839,403 |
| Nov 27, 2017 | $28.75 | $28.82 | $27.53 | $27.68 | -3.01% | 2,307,972 |
| Nov 20, 2017 | $28.69 | $28.92 | $28.30 | $28.54 | -2.06% | 2,007,410 |
| Nov 13, 2017 | $29.38 | $29.53 | $28.36 | $29.14 | -0.31% | 3,301,362 |
| Nov 6, 2017 | $27.39 | $29.67 | $27.35 | $29.23 | +6.76% | 2,773,180 |
| Oct 30, 2017 | $28.40 | $29.16 | $27.14 | $27.38 | -4.10% | 2,799,724 |
| Oct 23, 2017 | $29.45 | $29.66 | $28.21 | $28.55 | -2.99% | 2,066,904 |
| Oct 16, 2017 | $30.37 | $30.58 | $29.35 | $29.43 | -3.38% | 2,017,217 |
| Oct 9, 2017 | $29.66 | $30.63 | $29.61 | $30.46 | +2.91% | 2,740,972 |
| Oct 2, 2017 | $28.61 | $30.31 | $28.39 | $29.60 | +3.42% | 3,287,582 |
| Sep 25, 2017 | $28.84 | $29.64 | $28.42 | $28.62 | -0.49% | 3,503,060 |
| Sep 18, 2017 | $30.07 | $30.11 | $28.62 | $28.76 | -4.58% | 2,802,460 |
| Sep 11, 2017 | $29.41 | $30.14 | $29.05 | $30.14 | +2.73% | 2,591,878 |
| Sep 5, 2017 | $29.05 | $29.64 | $28.73 | $29.34 | +1.00% | 1,505,331 |
| Aug 28, 2017 | $28.94 | $29.14 | $27.99 | $29.05 | +0.41% | 1,809,087 |
| Aug 21, 2017 | $28.56 | $29.46 | $28.38 | $28.93 | +1.37% | 1,965,951 |
| Aug 14, 2017 | $29.00 | $29.55 | $28.22 | $28.54 | -1.04% | 1,981,925 |
| Aug 7, 2017 | $29.74 | $30.08 | $28.65 | $28.84 | -3.06% | 1,454,597 |
| Jul 31, 2017 | $29.80 | $30.32 | $29.30 | $29.75 | -0.13% | 1,879,670 |
| Jul 24, 2017 | $28.62 | $30.36 | $28.34 | $29.79 | +4.09% | 2,851,806 |
| Jul 17, 2017 | $28.45 | $29.32 | $28.26 | $28.62 | +0.74% | 2,150,586 |
| Jul 10, 2017 | $27.84 | $28.58 | $26.97 | $28.41 | +2.16% | 2,204,896 |
| Jul 3, 2017 | $27.92 | $28.84 | $27.14 | $27.81 | +0.04% | 1,766,471 |
| Jun 26, 2017 | $27.54 | $28.44 | $27.44 | $27.80 | +1.31% | 2,437,760 |
| Jun 19, 2017 | $27.68 | $27.78 | $26.74 | $27.44 | -0.87% | 3,062,073 |
| Jun 12, 2017 | $28.05 | $29.14 | $27.57 | $27.68 | -1.14% | 3,066,267 |
| Jun 5, 2017 | $27.21 | $28.30 | $26.74 | $28.00 | +2.41% | 3,192,391 |
| May 30, 2017 | $27.53 | $27.81 | $26.82 | $27.34 | -0.69% | 1,954,867 |
| May 22, 2017 | $27.84 | $28.11 | $27.36 | $27.53 | -1.15% | 2,543,805 |
| May 15, 2017 | $27.56 | $28.17 | $26.70 | $27.85 | +1.24% | 3,208,731 |
| May 8, 2017 | $28.74 | $28.85 | $27.49 | $27.51 | -4.31% | 2,224,185 |
| May 1, 2017 | $29.15 | $29.66 | $28.21 | $28.75 | -1.13% | 2,470,994 |
| Apr 24, 2017 | $31.61 | $31.70 | $28.90 | $29.08 | -7.45% | 3,505,318 |
| Apr 17, 2017 | $31.30 | $32.02 | $31.25 | $31.42 | +0.67% | 2,972,529 |
| Apr 10, 2017 | $29.91 | $31.40 | $29.77 | $31.21 | +4.24% | 3,033,940 |
| Apr 3, 2017 | $29.98 | $30.39 | $29.51 | $29.94 | -0.40% | 3,066,155 |
| Mar 27, 2017 | $30.29 | $30.39 | $29.43 | $30.06 | -0.89% | 2,455,560 |
| Mar 20, 2017 | $30.93 | $30.99 | $29.33 | $30.33 | -1.72% | 3,003,835 |
| Mar 13, 2017 | $29.53 | $31.31 | $29.52 | $30.86 | +4.68% | 3,994,520 |
| Mar 6, 2017 | $31.73 | $31.85 | $29.23 | $29.48 | -7.59% | 3,097,026 |
| Feb 27, 2017 | $32.70 | $32.89 | $31.10 | $31.90 | -2.21% | 3,339,786 |
| Feb 21, 2017 | $31.72 | $32.81 | $31.59 | $32.62 | +2.71% | 2,166,397 |
| Feb 13, 2017 | $32.66 | $32.74 | $30.90 | $31.76 | -2.64% | 2,932,314 |
| Feb 6, 2017 | $32.25 | $32.66 | $31.69 | $32.62 | +1.46% | 1,242,539 |
| Jan 30, 2017 | $31.29 | $32.32 | $31.04 | $32.15 | +2.52% | 1,987,739 |
| Jan 23, 2017 | $31.87 | $32.19 | $31.11 | $31.36 | -1.69% | 2,460,921 |
| Jan 17, 2017 | $32.20 | $32.48 | $31.59 | $31.90 | -0.41% | 1,240,434 |
| Jan 9, 2017 | $33.11 | $33.11 | $31.77 | $32.03 | -3.14% | 1,982,883 |
| Jan 3, 2017 | $32.65 | $33.45 | $32.42 | $33.07 | +1.19% | 1,778,229 |
| Dec 27, 2016 | $32.20 | $32.80 | $31.31 | $32.68 | +1.62% | 1,554,210 |
| Dec 19, 2016 | $32.79 | $33.09 | $31.71 | $32.16 | -1.05% | 2,129,615 |
| Dec 12, 2016 | $33.63 | $34.02 | $31.78 | $32.50 | -3.93% | 4,826,142 |
| Dec 5, 2016 | $33.02 | $34.30 | $32.74 | $33.83 | +2.58% | 1,963,837 |
| Nov 28, 2016 | $33.40 | $33.88 | $32.45 | $32.98 | -1.43% | 1,837,980 |
| Nov 21, 2016 | $33.15 | $33.67 | $32.55 | $33.46 | +1.27% | 1,199,424 |
| Nov 14, 2016 | $32.70 | $33.91 | $32.25 | $33.04 | – | 2,172,403 |
Seasonality
AKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.2% | 2.3% | -6.1% | 0.6% | -1.0% | 1.6% | 4.7% | -1.8% | -2.8% | 0.0% | 8.3% | -0.9% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -2.6% | 4.5% | -7.6% | 13.1% | 1.9% | -4.1% | 7.5% | -8.9% | -7.5% | 1.5% | ||
| 2025 | -4.6% | 0.1% | -8.3% | -8.8% | 0.8% | -2.5% | 0.8% | 6.9% | 1.7% | -5.4% | 7.9% | 0.8% |
| 2024 | 0.4% | -3.9% | 5.0% | 1.6% | -0.2% | 5.0% | 20.8% | 4.0% | 5.2% | 4.3% | 5.6% | -5.8% |
| 2023 | 8.2% | -6.2% | -3.0% | -3.2% | -4.7% | 13.3% | 9.2% | -5.2% | -2.4% | -0.2% | 5.6% | 13.5% |
| 2022 | -9.3% | 8.3% | 1.9% | -3.5% | -6.0% | -19.7% | 9.7% | -7.0% | -19.7% | 10.7% | 10.1% | -5.5% |
| 2021 | 2.2% | 30.4% | 1.1% | 10.1% | 3.9% | 1.9% | -2.6% | -0.8% | -3.1% | 4.8% | -5.6% | 8.9% |
| 2020 | -4.3% | -8.0% | -44.6% | 0.0% | -5.3% | 10.7% | -7.2% | -5.8% | -7.4% | -11.1% | 52.2% | -0.1% |
| 2019 | 20.9% | -0.8% | -3.3% | 3.6% | -3.2% | 1.1% | 2.6% | -2.6% | 5.5% | -2.1% | -3.9% | -2.4% |
| 2018 | -10.2% | -2.0% | 3.3% | -4.1% | 9.1% | 7.3% | -1.1% | 5.3% | -0.7% | -0.7% | 3.0% | -16.2% |
| 2017 | -2.6% | 0.6% | -5.3% | -3.3% | -6.6% | 3.4% | 7.0% | -3.5% | 0.7% | -1.6% | -0.4% | -1.4% |