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 (%)
Feb 28, 2023	13.91	14.16	13.87	13.87	718,831	-0.04(-0.27%)
Feb 27, 2023	14.05	14.10	13.79	13.91	765,550	+0.03(+0.21%)
Feb 24, 2023	13.81	13.89	13.73	13.88	527,476	-0.13(-0.95%)
Feb 23, 2023	13.86	14.02	13.66	14.01	580,528	+0.24(+1.73%)
Feb 22, 2023	13.88	14.01	13.73	13.78	670,744	-0.07(-0.48%)
Feb 21, 2023	14.23	14.34	13.73	13.84	624,001	-0.59(-4.09%)
Feb 17, 2023	14.63	14.63	14.28	14.43	676,128	-0.14(-0.98%)
Feb 16, 2023	14.28	14.59	14.20	14.58	473,522	-0.03(-0.20%)
Feb 15, 2023	14.75	14.75	14.32	14.61	605,222	+0.33(+2.33%)
Feb 14, 2023	14.28	14.52	14.23	14.27	244,413	-0.13(-0.93%)
Feb 13, 2023	14.24	14.51	14.24	14.41	348,206	+0.12(+0.87%)
Feb 10, 2023	13.99	14.31	13.99	14.28	268,781	+0.19(+1.35%)
Feb 09, 2023	14.60	14.63	14.09	14.09	481,780	-0.33(-2.31%)
Feb 08, 2023	14.61	14.74	14.38	14.42	428,487	-0.33(-2.26%)
Feb 07, 2023	14.61	14.89	14.49	14.76	441,227	+0.03(+0.19%)
Feb 06, 2023	14.78	14.82	14.49	14.73	302,792	-0.22(-1.47%)
Feb 03, 2023	15.00	15.08	14.79	14.95	463,042	-0.27(-1.75%)
Feb 02, 2023	14.96	15.45	14.96	15.21	684,410	+0.42(+2.83%)

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.