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 (%)
Oct 29, 2010	11.62	11.74	11.55	11.67	1,086,794	+0.04(+0.32%)
Oct 28, 2010	11.83	11.84	11.59	11.64	435,906	-0.13(-1.14%)
Oct 27, 2010	11.86	11.92	11.66	11.77	542,097	-0.31(-2.53%)
Oct 25, 2010	12.18	12.20	12.02	12.08	695,247	-0.01(-0.05%)
Oct 22, 2010	12.13	12.17	11.97	12.08	268,241	+0.00(+0.00%)
Oct 21, 2010	12.19	12.27	12.01	12.08	359,040	-0.04(-0.35%)
Oct 20, 2010	11.92	12.16	11.92	12.13	911,722	+0.24(+2.06%)
Oct 19, 2010	11.91	12.05	11.83	11.88	705,325	-0.23(-1.92%)
Oct 18, 2010	11.98	12.11	11.94	12.11	394,877	+0.18(+1.49%)
Oct 15, 2010	12.11	12.19	11.85	11.94	964,670	-0.11(-0.91%)
Oct 14, 2010	12.22	12.23	11.92	12.05	534,165	-0.20(-1.65%)
Oct 13, 2010	12.09	12.34	11.99	12.25	300,345	+0.23(+1.88%)
Oct 12, 2010	11.88	12.05	11.83	12.02	242,037	+0.10(+0.82%)
Oct 11, 2010	11.97	12.04	11.90	11.93	276,697	-0.03(-0.26%)
Oct 08, 2010	11.96	11.99	11.86	11.96	419,347	-0.02(-0.20%)
Oct 07, 2010	11.99	12.05	11.91	11.98	1,297	+0.07(+0.62%)
Oct 06, 2010	11.88	11.99	11.84	11.91	248,892	-0.01(-0.05%)
Oct 05, 2010	11.77	11.92	11.61	11.91	538,071	+0.27(+2.31%)
Oct 04, 2010	11.67	11.75	11.51	11.64	629,287	-0.03(-0.26%)

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.