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 (%)
Jun 30, 2014	19.79	19.86	19.46	19.53	676,788	-0.33(-1.65%)
Jun 27, 2014	19.46	19.85	19.42	19.85	839,089	+0.27(+1.38%)
Jun 26, 2014	19.70	19.73	19.48	19.58	288,154	-0.09(-0.46%)
Jun 25, 2014	19.53	19.72	19.53	19.67	554,173	+0.09(+0.46%)
Jun 24, 2014	19.57	19.62	19.45	19.58	367,425	-0.03(-0.14%)
Jun 23, 2014	19.56	19.71	19.49	19.61	539,274	+0.01(+0.07%)
Jun 20, 2014	19.61	19.66	19.34	19.60	968,158	+0.00(+0.00%)
Jun 19, 2014	19.40	19.60	19.29	19.60	289,705	+0.20(+1.03%)
Jun 18, 2014	19.14	19.43	19.09	19.40	299,102	+0.26(+1.33%)
Jun 17, 2014	19.07	19.18	19.02	19.14	352,342	+0.01(+0.07%)
Jun 16, 2014	19.22	19.31	19.09	19.13	255,187	-0.11(-0.57%)
Jun 13, 2014	19.11	19.26	18.82	19.24	385,461	+0.20(+1.05%)
Jun 12, 2014	19.09	19.10	18.90	19.04	459,145	-0.03(-0.18%)
Jun 11, 2014	19.00	19.07	18.80	19.07	387,412	+0.02(+0.11%)
Jun 10, 2014	19.22	19.33	18.98	19.05	223,226	-0.48(-2.44%)
Jun 06, 2014	19.71	19.71	19.47	19.53	427,977	-0.03(-0.14%)
Jun 05, 2014	19.24	19.65	19.24	19.56	480,780	+0.32(+1.65%)
Jun 04, 2014	19.07	19.27	18.98	19.24	316,175	+0.08(+0.40%)
Jun 03, 2014	19.07	19.22	18.99	19.16	380,100	+0.00(+0.00%)

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.