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 29, 2010	9.550	9.633	9.413	9.461	691,256	-0.08(-0.81%)
Jan 28, 2010	9.669	9.698	9.538	9.538	467,474	-0.13(-1.35%)
Jan 27, 2010	9.473	9.669	9.283	9.669	421,651	+0.18(+1.94%)
Jan 26, 2010	9.627	9.669	9.467	9.485	329,536	-0.16(-1.66%)
Jan 25, 2010	9.865	9.865	9.514	9.645	346,348	-0.14(-1.40%)
Jan 22, 2010	10.05	10.13	9.740	9.781	375,065	-0.25(-2.49%)
Jan 21, 2010	10.39	10.45	10.03	10.03	538,668	-0.31(-2.99%)
Jan 20, 2010	10.47	10.47	10.27	10.34	317,565	-0.20(-1.92%)
Jan 19, 2010	10.19	10.55	10.19	10.54	527,479	+0.36(+3.56%)
Jan 15, 2010	10.24	10.18	10.18	10.18	422,128	-0.06(-0.58%)
Jan 14, 2010	10.27	10.33	10.22	10.24	176,758	-0.10(-0.92%)
Jan 13, 2010	10.04	10.38	9.989	10.33	442,564	+0.42(+4.25%)
Jan 12, 2010	9.882	10.02	9.847	9.912	503,713	-0.08(-0.77%)
Jan 11, 2010	9.972	10.03	9.817	9.989	250,247	+0.07(+0.72%)
Jan 08, 2010	10.21	10.21	9.841	9.918	247,705	-0.19(-1.88%)
Jan 07, 2010	9.977	10.11	9.817	10.11	340,258	+0.13(+1.31%)
Jan 06, 2010	9.972	10.12	9.829	9.977	401,365	-0.04(-0.36%)
Jan 05, 2010	10.04	10.10	9.918	10.01	566,168	-0.06(-0.59%)

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.