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 (%)
Jul 31, 2017	23.25	23.37	22.86	23.20	559,253	-0.04(-0.17%)
Jul 28, 2017	23.44	23.69	23.18	23.24	759,263	-0.20(-0.87%)
Jul 27, 2017	23.09	23.50	22.80	23.45	615,917	+0.33(+1.42%)
Jul 26, 2017	23.04	23.36	22.78	23.12	1,053,007	+0.50(+2.21%)
Jul 25, 2017	22.39	22.66	22.20	22.62	803,176	+0.29(+1.29%)
Jul 24, 2017	22.33	22.43	22.11	22.33	430,531	+0.00(+0.00%)
Jul 21, 2017	22.81	22.88	22.14	22.33	463,851	-0.09(-0.38%)
Jul 20, 2017	22.36	22.52	22.20	22.42	392,733	+0.14(+0.63%)
Jul 19, 2017	22.31	22.50	22.17	22.27	634,507	-0.04(-0.17%)
Jul 18, 2017	22.21	22.38	22.07	22.31	612,782	+0.07(+0.32%)
Jul 17, 2017	22.20	22.35	22.05	22.24	658,018	+0.08(+0.35%)
Jul 14, 2017	21.99	22.30	21.99	22.17	525,612	+0.32(+1.46%)
Jul 13, 2017	21.52	21.85	21.44	21.85	570,936	+0.33(+1.52%)
Jul 12, 2017	21.51	21.82	21.45	21.52	554,114	+0.20(+0.91%)
Jul 11, 2017	21.41	21.49	21.04	21.32	813,060	-0.11(-0.51%)
Jul 10, 2017	21.72	21.72	21.39	21.43	379,288	-0.27(-1.22%)
Jul 07, 2017	21.32	21.71	21.25	21.70	436,203	+0.43(+2.02%)
Jul 06, 2017	21.60	21.72	21.17	21.27	735,639	-0.41(-1.91%)
Jul 05, 2017	22.45	22.50	21.64	21.68	715,136	-0.77(-3.44%)

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.