Indicators

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.44	16.53	16.22	16.49	777,012	+0.10(+0.59%)
Oct 26, 2012	16.52	16.39	16.39	16.39	3,501,940	-0.08(-0.51%)
Oct 25, 2012	16.56	16.60	16.21	16.47	740,928	+0.02(+0.12%)
Oct 24, 2012	16.22	16.52	16.01	16.46	1,167,776	+0.23(+1.42%)
Oct 23, 2012	16.28	16.32	16.10	16.22	239,893	-0.17(-1.06%)
Oct 19, 2012	16.36	16.55	16.31	16.40	787,867	-0.03(-0.16%)
Oct 18, 2012	16.27	16.57	16.27	16.42	504,666	+0.10(+0.63%)
Oct 17, 2012	16.39	16.42	16.25	16.32	217,129	-0.06(-0.39%)
Oct 16, 2012	16.35	16.56	16.35	16.39	528,572	+0.10(+0.63%)
Oct 15, 2012	16.14	16.35	15.90	16.28	724,987	+0.18(+1.12%)
Oct 12, 2012	16.15	16.29	16.01	16.10	915,335	-0.02(-0.12%)
Oct 11, 2012	16.10	16.20	16.06	16.12	429,462	+0.10(+0.60%)
Oct 10, 2012	15.94	16.08	15.88	16.03	433,119	+0.09(+0.56%)
Oct 09, 2012	15.86	15.98	15.83	15.94	382,062	+0.11(+0.69%)
Oct 08, 2012	15.78	15.86	15.76	15.83	97,382	+0.00(+0.00%)
Oct 05, 2012	15.90	15.99	15.81	15.83	218,213	-0.06(-0.36%)
Oct 04, 2012	15.84	15.90	15.69	15.88	356,452	+0.07(+0.45%)
Oct 03, 2012	15.77	15.95	15.74	15.81	376,888	+0.09(+0.57%)
Oct 02, 2012	15.77	15.81	15.61	15.72	363,781	+0.00(+0.00%)

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.