Indicators

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.38	11.55	11.31	11.38	5,580	-0.02(-0.14%)
Sep 29, 2010	11.27	11.41	11.07	11.40	478,292	+0.07(+0.63%)
Sep 28, 2010	11.32	11.35	11.00	11.32	13,483	+0.09(+0.80%)
Sep 27, 2010	11.44	11.48	11.09	11.24	381,238	-0.22(-1.92%)
Sep 24, 2010	11.16	11.45	11.09	11.45	260,973	+0.43(+3.87%)
Sep 23, 2010	11.24	11.31	11.00	11.03	2,614	-0.31(-2.72%)
Sep 22, 2010	11.45	11.52	11.22	11.34	333,672	-0.16(-1.39%)
Sep 21, 2010	11.69	11.72	11.49	11.50	290,293	-0.23(-1.92%)
Sep 20, 2010	11.37	11.73	11.30	11.72	490,150	+0.39(+3.40%)
Sep 17, 2010	11.34	11.40	11.15	11.34	421,095	-0.07(-0.62%)
Sep 15, 2010	11.31	11.42	11.19	11.41	303,038	+0.05(+0.47%)
Sep 14, 2010	11.36	11.41	11.21	11.35	425,937	-0.01(-0.10%)
Sep 13, 2010	11.24	11.44	11.21	11.37	361,858	+0.23(+2.08%)
Sep 10, 2010	11.16	11.24	11.11	11.13	183,924	+0.03(+0.27%)
Sep 09, 2010	11.34	11.34	11.05	11.10	178,148	-0.09(-0.85%)
Sep 08, 2010	11.24	11.34	11.18	11.20	290,661	+0.01(+0.05%)
Sep 07, 2010	11.29	11.31	11.17	11.19	2,130	-0.14(-1.26%)
Sep 03, 2010	11.27	11.34	11.25	11.34	320,838	+0.18(+1.60%)
Sep 02, 2010	11.02	11.16	10.91	11.16	36,613	+0.16(+1.46%)

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.