Indicators

Acadia Realty Trust (NY: AKR )

17.38 -0.08 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.78	24.84	24.39	24.46	496,212	-0.24(-0.97%)
Nov 27, 2015	24.41	24.79	24.41	24.70	169,747	+0.26(+1.04%)
Nov 25, 2015	24.36	24.44	24.44	24.44	181,968	+0.09(+0.36%)
Nov 24, 2015	24.28	24.43	24.03	24.36	195,858	-0.12(-0.48%)
Nov 23, 2015	24.42	24.56	24.36	24.47	141,500	+0.02(+0.09%)
Nov 20, 2015	24.25	24.52	24.17	24.45	303,627	+0.36(+1.51%)
Nov 19, 2015	24.06	24.20	23.88	24.09	173,059	+0.07(+0.30%)
Nov 18, 2015	23.63	24.04	23.53	24.01	205,945	+0.45(+1.92%)
Nov 17, 2015	23.37	23.77	23.28	23.56	125,897	+0.14(+0.59%)
Nov 16, 2015	23.17	23.45	23.07	23.42	211,419	+0.25(+1.07%)
Nov 13, 2015	23.44	23.61	23.15	23.18	258,987	-0.29(-1.24%)
Nov 12, 2015	23.72	23.85	23.38	23.47	227,442	-0.33(-1.38%)
Nov 11, 2015	23.63	23.88	23.47	23.80	248,095	+0.30(+1.27%)
Nov 10, 2015	23.25	23.69	23.25	23.50	435,649	+0.20(+0.88%)
Nov 09, 2015	24.07	24.17	23.02	23.29	255,657	-0.54(-2.26%)
Nov 06, 2015	23.99	23.99	23.64	23.83	455,108	-0.47(-1.92%)
Nov 05, 2015	24.00	24.34	23.90	24.30	136,003	+0.26(+1.09%)
Nov 04, 2015	24.31	24.31	23.90	24.04	332,374	-0.08(-0.33%)
Nov 03, 2015	24.27	24.27	24.04	24.12	269,229	-0.26(-1.08%)

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.