Indicators

Acadia Realty Trust (NY: AKR )

17.05 +0.30 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.29	15.68	15.11	15.14	140,765	-0.19(-1.24%)
Sep 28, 2006	15.36	15.45	15.15	15.33	87,389	-0.02(-0.12%)
Sep 27, 2006	15.12	15.41	14.99	15.35	175,956	+0.13(+0.86%)
Sep 26, 2006	15.17	15.35	15.07	15.22	162,318	-0.05(-0.35%)
Sep 25, 2006	14.85	15.38	14.78	15.28	178,987	+0.40(+2.72%)
Sep 22, 2006	14.89	14.97	14.66	14.87	202,055	-0.11(-0.71%)
Sep 21, 2006	15.39	15.42	14.91	14.98	132,178	-0.43(-2.78%)
Sep 20, 2006	15.29	15.73	15.24	15.41	166,864	+0.24(+1.61%)
Sep 19, 2006	15.16	15.26	14.86	15.16	143,627	-0.04(-0.23%)
Sep 18, 2006	15.46	15.52	15.16	15.20	196,499	-0.28(-1.80%)
Sep 15, 2006	15.20	15.86	15.04	15.48	684,295	+0.40(+2.64%)
Sep 14, 2006	15.11	15.13	14.94	15.08	117,529	-0.12(-0.78%)
Sep 13, 2006	14.88	15.32	14.86	15.20	111,130	+0.26(+1.75%)
Sep 12, 2006	14.63	15.02	14.58	14.94	173,094	+0.33(+2.24%)
Sep 11, 2006	14.55	14.76	14.47	14.61	90,251	-0.02(-0.12%)
Sep 08, 2006	14.56	14.67	14.46	14.63	93,619	+0.11(+0.74%)
Sep 07, 2006	14.48	14.63	14.37	14.52	113,993	-0.04(-0.29%)
Sep 06, 2006	14.67	14.72	14.53	14.56	118,202	-0.20(-1.37%)
Sep 05, 2006	14.61	14.85	14.54	14.76	99,007	+0.19(+1.30%)

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.