Indicators

Acadia Realty Trust (NY: AKR )

17.54 -0.12 (-0.71%)

Streaming Delayed Price Updated: 3:09 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.603	4.638	4.419	4.419	9,260	-0.15(-3.25%)
Aug 29, 2002	4.395	4.597	4.395	4.567	13,133	+0.11(+2.53%)
Aug 28, 2002	4.520	4.597	4.454	4.454	16,669	-0.06(-1.32%)
Aug 27, 2002	4.662	4.662	4.514	4.514	12,965	-0.15(-3.18%)
Aug 26, 2002	4.603	4.680	4.585	4.662	5,893	+0.10(+2.08%)
Aug 23, 2002	4.692	4.692	4.514	4.567	51,355	-0.12(-2.66%)
Aug 22, 2002	4.662	4.692	4.603	4.692	53,208	+0.03(+0.64%)
Aug 21, 2002	4.662	4.662	4.603	4.662	58,932	+0.06(+1.29%)
Aug 20, 2002	4.680	4.692	4.484	4.603	59,606	-0.06(-1.27%)
Aug 16, 2002	4.644	4.692	4.615	4.662	6,903	+0.00(+0.00%)
Aug 15, 2002	4.656	4.662	4.502	4.662	1,060,792	+0.03(+0.64%)
Aug 14, 2002	4.454	4.632	4.454	4.632	7,577	+0.15(+3.31%)
Aug 13, 2002	4.585	4.739	4.454	4.484	122,748	-0.15(-3.21%)
Aug 12, 2002	4.359	4.632	4.359	4.632	151,036	+0.27(+6.12%)
Aug 07, 2002	4.395	4.448	4.365	4.365	7,913	+0.00(+0.00%)
Aug 06, 2002	4.335	4.425	4.276	4.365	130,157	+0.05(+1.24%)
Aug 05, 2002	4.365	4.419	4.312	4.312	2,862	-0.05(-1.22%)
Aug 02, 2002	4.454	4.454	4.312	4.365	56,070	-0.09(-2.00%)

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.