Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.95 18.13 17.84 18.08 535,179 +0.13(+0.72%)
Feb 27, 2014 17.97 18.08 17.82 17.95 279,890 -0.06(-0.34%)
Feb 26, 2014 17.97 18.09 17.85 18.01 356,982 +0.10(+0.53%)
Feb 25, 2014 17.94 18.12 17.88 17.91 408,420 -0.05(-0.30%)
Feb 24, 2014 18.15 18.23 17.96 17.97 304,334 -0.16(-0.90%)
Feb 21, 2014 18.15 18.27 17.91 18.13 379,058 +0.05(+0.30%)
Feb 20, 2014 18.00 18.16 17.90 18.08 613,307 +0.09(+0.49%)
Feb 19, 2014 18.13 18.34 17.94 17.99 609,753 -0.12(-0.68%)
Feb 18, 2014 18.19 18.30 18.04 18.11 472,499 -0.05(-0.26%)
Feb 14, 2014 17.96 18.16 18.16 18.16 422,114 +0.21(+1.18%)
Feb 13, 2014 17.64 18.03 17.43 17.95 404,906 +0.21(+1.19%)
Feb 12, 2014 17.75 17.89 17.68 17.74 437,642 -0.01(-0.08%)
Feb 11, 2014 17.78 17.92 17.72 17.75 402,560 -0.01(-0.08%)
Feb 10, 2014 17.65 17.84 17.49 17.76 361,721 +0.12(+0.70%)
Feb 07, 2014 17.46 17.70 17.41 17.64 474,772 +0.23(+1.34%)
Feb 06, 2014 17.29 17.49 17.27 17.41 447,184 +0.14(+0.79%)
Feb 05, 2014 17.18 17.37 17.07 17.27 602,626 +0.04(+0.24%)
Feb 04, 2014 17.04 17.27 16.79 17.23 804,391 +0.19(+1.12%)
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.