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, 2011	11.36	11.51	11.35	11.42	496,898	+0.10(+0.87%)
Jan 28, 2011	11.53	11.53	11.24	11.32	731,945	-0.20(-1.72%)
Jan 27, 2011	11.39	11.54	11.39	11.52	212,886	+0.14(+1.19%)
Jan 26, 2011	11.46	11.56	11.31	11.38	467,177	-0.04(-0.38%)
Jan 25, 2011	11.17	11.43	11.12	11.43	262,383	+0.18(+1.59%)
Jan 24, 2011	11.20	11.28	11.18	11.25	655,747	+0.06(+0.55%)
Jan 21, 2011	11.22	11.22	11.11	11.18	427,349	+0.01(+0.06%)
Jan 20, 2011	11.10	11.20	11.09	11.18	637,254	+0.06(+0.50%)
Jan 19, 2011	11.23	11.30	11.09	11.12	667,324	-0.14(-1.26%)
Jan 18, 2011	11.25	11.31	11.14	11.27	399,431	-0.01(-0.11%)
Jan 14, 2011	11.15	11.30	11.15	11.28	720,004	+0.09(+0.83%)
Jan 13, 2011	11.18	11.24	11.12	11.18	381,309	+0.01(+0.06%)
Jan 12, 2011	11.22	11.23	11.11	11.18	381,371	+0.06(+0.50%)
Jan 11, 2011	11.19	11.28	11.03	11.12	515,254	-0.05(-0.44%)
Jan 10, 2011	11.01	11.22	10.95	11.17	1,151,585	+0.14(+1.23%)
Jan 07, 2011	11.12	11.20	10.99	11.04	697,366	-0.09(-0.78%)
Jan 06, 2011	11.29	11.31	11.08	11.12	463,720	-0.19(-1.64%)
Jan 05, 2011	11.35	11.46	11.25	11.31	505,949	-0.07(-0.65%)
Jan 04, 2011	11.56	11.57	11.28	11.38	673,053	-0.14(-1.23%)

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.