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 (%)
Nov 28, 2008	8.303	8.398	8.041	8.303	222,938	+0.10(+1.16%)
Nov 26, 2008	7.317	8.273	7.317	8.208	845,466	+0.70(+9.34%)
Nov 25, 2008	7.192	7.554	7.067	7.507	727,366	+0.42(+5.86%)
Nov 24, 2008	6.402	7.240	6.289	7.091	658,518	+0.91(+14.70%)
Nov 21, 2008	6.159	6.218	5.369	6.182	1,091,720	+0.24(+4.00%)
Nov 20, 2008	6.272	6.913	5.921	5.945	1,141,729	-0.41(-6.45%)
Nov 19, 2008	6.865	6.984	6.319	6.355	1,911,184	-0.65(-9.32%)
Nov 18, 2008	7.329	7.335	6.592	7.008	759,564	-0.33(-4.45%)
Nov 17, 2008	7.370	7.578	7.180	7.335	709,759	+0.01(+0.08%)
Nov 14, 2008	8.071	8.071	7.281	7.329	0	-1.01(-12.11%)
Nov 13, 2008	8.178	8.451	7.721	8.338	1,350,136	+0.27(+3.31%)
Nov 12, 2008	8.285	8.320	8.024	8.071	626,492	-0.24(-2.93%)
Nov 11, 2008	8.730	8.766	8.208	8.315	1,114,079	-0.58(-6.48%)
Nov 10, 2008	9.627	9.669	8.831	8.891	699,456	-0.60(-6.32%)
Nov 07, 2008	9.449	9.663	9.087	9.490	582,336	+0.10(+1.01%)
Nov 06, 2008	9.485	9.585	9.217	9.395	513,731	-0.21(-2.22%)
Nov 05, 2008	10.43	10.55	9.568	9.609	522,164	-1.05(-9.86%)
Nov 04, 2008	10.59	10.74	10.28	10.66	917,186	+0.27(+2.57%)

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.