Indicators

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.32	14.79	14.29	14.79	716,075	+0.45(+3.12%)
Jan 30, 2023	14.72	14.75	14.33	14.34	355,681	-0.52(-3.52%)
Jan 27, 2023	14.34	14.91	14.30	14.86	760,386	+0.43(+2.97%)
Jan 26, 2023	14.37	14.46	14.26	14.43	429,330	+0.16(+1.13%)
Jan 25, 2023	14.40	14.41	14.24	14.27	322,915	-0.16(-1.12%)
Jan 24, 2023	14.33	14.49	14.23	14.43	582,344	+0.08(+0.53%)
Jan 23, 2023	14.12	14.40	14.09	14.36	312,252	+0.10(+0.73%)
Jan 20, 2023	14.10	14.25	13.88	14.25	461,164	+0.19(+1.35%)
Jan 19, 2023	14.08	14.20	13.99	14.06	617,884	-0.10(-0.74%)
Jan 18, 2023	14.55	14.61	14.04	14.17	462,332	-0.32(-2.23%)
Jan 17, 2023	14.32	14.58	14.32	14.49	394,580	+0.15(+1.06%)
Jan 13, 2023	14.53	14.57	14.29	14.34	623,503	-0.36(-2.46%)
Jan 12, 2023	14.09	14.70	13.90	14.70	947,492	+0.76(+5.46%)
Jan 11, 2023	13.41	13.95	13.41	13.94	1,102,862	+0.63(+4.72%)
Jan 10, 2023	13.36	13.41	13.20	13.31	1,007,035	-0.16(-1.20%)
Jan 09, 2023	13.87	13.91	13.46	13.47	557,795	-0.35(-2.55%)
Jan 06, 2023	13.78	13.94	13.71	13.82	564,409	+0.09(+0.62%)
Jan 05, 2023	13.91	13.91	13.62	13.74	463,261	-0.29(-2.04%)
Jan 04, 2023	13.97	14.19	13.91	14.02	439,068	+0.22(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.