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, 2019	23.62	23.96	23.53	23.63	506,440	-0.06(-0.25%)
Feb 27, 2019	23.69	23.79	23.41	23.69	277,409	-0.12(-0.52%)
Feb 26, 2019	23.85	23.91	23.70	23.81	342,266	-0.02(-0.07%)
Feb 25, 2019	24.16	24.20	23.80	23.83	580,428	-0.36(-1.51%)
Feb 22, 2019	24.36	24.58	24.13	24.20	1,643,580	-0.13(-0.55%)
Feb 21, 2019	23.97	24.33	23.72	24.33	817,411	+0.17(+0.69%)
Feb 20, 2019	24.32	24.32	23.87	24.16	654,349	-0.24(-0.99%)
Feb 19, 2019	24.38	24.59	24.29	24.40	559,787	-0.05(-0.20%)
Feb 15, 2019	24.57	24.73	24.25	24.45	1,026,921	-0.02(-0.07%)
Feb 14, 2019	24.53	24.63	23.94	24.47	850,820	-0.12(-0.51%)
Feb 13, 2019	24.31	24.62	24.15	24.59	677,495	+0.16(+0.64%)
Feb 12, 2019	24.63	24.63	24.19	24.44	472,258	-0.14(-0.57%)
Feb 11, 2019	24.37	24.58	24.24	24.58	467,445	+0.22(+0.92%)
Feb 08, 2019	24.05	24.39	24.02	24.35	388,320	+0.15(+0.62%)
Feb 07, 2019	23.70	24.25	23.61	24.20	449,273	+0.36(+1.53%)
Feb 06, 2019	23.72	23.95	23.62	23.84	305,717	+0.03(+0.14%)
Feb 05, 2019	24.00	24.00	23.62	23.81	463,951	-0.14(-0.59%)
Feb 04, 2019	23.56	23.96	23.44	23.95	523,139	+0.38(+1.62%)

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.