Indicators

Acadia Realty Trust (NY: AKR )

17.46 -0.20 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.35	15.47	15.21	15.21	360,164	-0.27(-1.76%)
Dec 28, 2007	15.61	15.71	15.44	15.48	467,428	+0.08(+0.50%)
Dec 27, 2007	16.12	16.30	15.41	15.41	427,347	-0.93(-5.71%)
Dec 26, 2007	16.43	16.55	16.33	16.34	245,666	-0.31(-1.86%)
Dec 24, 2007	16.22	16.77	16.18	16.65	110,962	+0.35(+2.15%)
Dec 21, 2007	16.09	16.41	16.02	16.30	716,455	+0.49(+3.12%)
Dec 20, 2007	15.43	15.88	15.37	15.80	532,416	+0.47(+3.06%)
Dec 19, 2007	14.91	15.42	14.79	15.33	391,314	+0.43(+2.87%)
Dec 18, 2007	14.71	14.93	14.27	14.91	396,365	+0.31(+2.16%)
Dec 17, 2007	15.06	15.13	14.59	14.59	262,167	-0.56(-3.69%)
Dec 14, 2007	15.33	15.69	15.15	15.15	232,532	-0.39(-2.48%)
Dec 13, 2007	15.50	15.61	15.30	15.54	191,447	-0.11(-0.68%)
Dec 12, 2007	16.06	16.30	15.42	15.64	381,363	-0.01(-0.08%)
Dec 11, 2007	16.45	16.68	15.66	15.66	537,973	-0.69(-4.25%)
Dec 10, 2007	16.18	16.42	16.03	16.35	351,240	+0.23(+1.44%)
Dec 07, 2007	15.90	16.25	15.74	16.12	238,602	+0.31(+1.99%)
Dec 06, 2007	15.44	15.93	15.36	15.80	338,106	+0.30(+1.92%)
Dec 05, 2007	15.28	15.68	15.25	15.51	998,828	+0.49(+3.28%)
Dec 04, 2007	15.32	15.35	15.01	15.01	134,703	-0.42(-2.73%)

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.