Indicators

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.329	8.391	8.251	8.293	125,688	+0.07(+0.82%)
Jan 28, 2005	8.339	8.360	8.143	8.226	84,050	-0.03(-0.38%)
Jan 27, 2005	8.210	8.293	8.143	8.257	90,441	-0.01(-0.06%)
Jan 26, 2005	8.158	8.262	8.158	8.262	64,103	+0.14(+1.72%)
Jan 25, 2005	8.143	8.246	8.117	8.122	102,448	-0.03(-0.32%)
Jan 24, 2005	8.288	8.339	8.143	8.148	46,285	-0.11(-1.31%)
Jan 21, 2005	8.262	8.360	8.195	8.257	103,029	+0.01(+0.06%)
Jan 20, 2005	8.427	8.458	8.251	8.251	175,073	-0.20(-2.38%)
Jan 19, 2005	8.494	8.535	8.386	8.453	127,237	+0.01(+0.12%)
Jan 18, 2005	8.148	8.442	8.138	8.442	189,404	+0.27(+3.35%)
Jan 14, 2005	8.102	8.169	8.045	8.169	161,322	+0.06(+0.76%)
Jan 13, 2005	8.184	8.236	8.081	8.107	213,612	-0.08(-0.95%)
Jan 12, 2005	8.262	8.288	8.086	8.184	331,167	-0.08(-1.00%)
Jan 11, 2005	8.267	8.298	8.236	8.267	184,369	-0.01(-0.06%)
Jan 10, 2005	8.251	8.329	8.205	8.272	255,250	+0.02(+0.25%)
Jan 07, 2005	8.360	8.391	8.236	8.251	196,957	-0.02(-0.19%)
Jan 06, 2005	8.262	8.334	8.220	8.267	220,003	+0.01(+0.06%)
Jan 05, 2005	8.339	8.355	8.262	8.262	399,530	-0.13(-1.54%)
Jan 04, 2005	8.494	8.494	8.370	8.391	173,136	-0.08(-0.91%)

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.