Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.36 24.39 23.89 24.02 709,861 -0.44(-1.78%)
Feb 27, 2017 24.52 24.67 24.33 24.46 682,018 -0.01(-0.03%)
Feb 24, 2017 24.53 24.61 24.34 24.46 806,320 -0.09(-0.37%)
Feb 23, 2017 24.34 24.55 24.14 24.55 937,484 +0.36(+1.49%)
Feb 22, 2017 24.32 24.43 23.99 24.19 386,560 -0.16(-0.65%)
Feb 21, 2017 23.79 24.37 23.69 24.35 758,214 +0.53(+2.24%)
Feb 17, 2017 23.82 23.82 23.82 0 +0.08(+0.32%)
Feb 16, 2017 23.55 23.93 23.54 23.74 774,899 +0.19(+0.83%)
Feb 15, 2017 23.66 23.81 23.17 23.55 1,319,774 -0.38(-1.60%)
Feb 14, 2017 24.31 24.34 23.87 23.93 442,737 -0.46(-1.88%)
Feb 13, 2017 24.49 24.55 24.23 24.39 472,319 -0.07(-0.31%)
Feb 10, 2017 24.10 24.49 24.10 24.46 325,987 +0.30(+1.24%)
Feb 09, 2017 24.02 24.21 24.01 24.16 260,287 +0.17(+0.72%)
Feb 08, 2017 23.83 24.07 23.77 23.99 219,346 +0.16(+0.66%)
Feb 07, 2017 24.04 24.13 23.77 23.83 488,049 -0.19(-0.78%)
Feb 06, 2017 24.19 24.26 23.92 24.02 363,077 -0.09(-0.37%)
Feb 03, 2017 24.20 24.24 23.86 24.11 594,001 +0.25(+1.04%)
Feb 02, 2017 23.56 23.88 23.53 23.86 379,920 +0.30(+1.27%)
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.