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 (%)
Jul 29, 2005	11.27	11.37	11.22	11.28	99,344	+0.00(+0.00%)
Jul 28, 2005	11.17	11.35	11.17	11.28	326,825	+0.12(+1.06%)
Jul 27, 2005	11.17	11.25	11.09	11.17	565,419	-0.05(-0.48%)
Jul 26, 2005	11.22	11.28	11.17	11.22	90,251	+0.01(+0.05%)
Jul 25, 2005	11.24	11.32	11.15	11.21	107,257	-0.03(-0.26%)
Jul 22, 2005	11.14	11.24	11.01	11.24	236,236	+0.10(+0.91%)
Jul 21, 2005	11.40	11.40	11.08	11.14	225,628	-0.26(-2.29%)
Jul 20, 2005	11.28	11.40	11.28	11.40	115,340	+0.13(+1.16%)
Jul 19, 2005	11.26	11.32	11.21	11.27	103,048	+0.03(+0.26%)
Jul 18, 2005	11.36	11.41	11.11	11.24	151,205	-0.12(-1.05%)
Jul 15, 2005	11.28	11.36	11.22	11.36	145,985	+0.08(+0.68%)
Jul 14, 2005	11.40	11.41	11.18	11.28	381,716	-0.30(-2.56%)
Jul 13, 2005	11.71	11.72	11.57	11.58	71,561	-0.11(-0.91%)
Jul 12, 2005	11.81	11.82	11.68	11.69	117,865	-0.12(-1.06%)
Jul 11, 2005	11.64	11.96	11.64	11.81	148,174	+0.06(+0.51%)
Jul 08, 2005	11.34	11.75	11.34	11.75	128,642	+0.42(+3.67%)
Jul 07, 2005	11.28	11.38	11.28	11.34	106,584	+0.05(+0.47%)
Jul 06, 2005	11.42	11.43	11.25	11.28	185,554	-0.14(-1.20%)
Jul 05, 2005	11.22	11.44	11.22	11.42	151,710	+0.17(+1.48%)

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.