Indicators

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.10	14.15	13.85	13.88	520,184	-0.23(-1.61%)
Apr 27, 2007	14.20	14.32	14.11	14.11	342,012	-0.15(-1.05%)
Apr 26, 2007	14.25	14.32	14.20	14.26	272,680	-0.04(-0.29%)
Apr 25, 2007	14.51	14.55	14.20	14.30	404,759	-0.15(-1.04%)
Apr 24, 2007	14.53	14.55	14.41	14.45	294,758	-0.08(-0.53%)
Apr 23, 2007	14.36	14.54	14.36	14.53	271,324	+0.17(+1.15%)
Apr 20, 2007	14.24	14.46	14.17	14.36	294,370	+0.28(+2.02%)
Apr 19, 2007	14.04	14.09	13.91	14.08	275,585	-0.07(-0.47%)
Apr 18, 2007	14.17	14.24	14.13	14.14	165,389	-0.10(-0.72%)
Apr 17, 2007	14.09	14.27	14.07	14.25	135,371	+0.15(+1.06%)
Apr 16, 2007	14.02	14.12	14.00	14.10	255,831	+0.18(+1.30%)
Apr 13, 2007	13.84	13.95	13.75	13.92	541,487	+0.06(+0.45%)
Apr 12, 2007	13.93	13.94	13.74	13.85	222,714	-0.08(-0.59%)
Apr 11, 2007	14.07	14.07	13.81	13.94	593,195	-0.08(-0.59%)
Apr 10, 2007	13.99	14.11	13.99	14.02	525,025	+0.01(+0.07%)
Apr 09, 2007	14.02	14.05	13.90	14.01	284,687	-0.02(-0.11%)
Apr 05, 2007	14.06	14.14	13.96	14.02	182,238	-0.07(-0.48%)
Apr 04, 2007	14.07	14.11	13.96	14.09	555,237	+0.02(+0.15%)
Apr 03, 2007	13.91	14.09	13.91	14.07	449,690	+0.19(+1.34%)

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.