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 31, 2006	14.20	14.22	13.86	14.16	362,184	-0.04(-0.25%)
Jul 28, 2006	13.90	14.25	13.73	14.19	126,116	+0.36(+2.57%)
Jul 27, 2006	14.12	14.24	13.81	13.84	147,500	-0.21(-1.52%)
Jul 26, 2006	14.00	14.19	13.96	14.05	461,360	-0.05(-0.38%)
Jul 25, 2006	14.11	14.30	13.96	14.11	166,359	+0.00(+0.00%)
Jul 24, 2006	13.99	14.31	13.99	14.11	167,032	+0.23(+1.63%)
Jul 21, 2006	14.11	14.13	13.65	13.88	203,739	-0.23(-1.64%)
Jul 20, 2006	14.44	14.51	14.07	14.11	167,537	-0.28(-1.94%)
Jul 19, 2006	14.16	14.54	14.16	14.39	169,895	+0.29(+2.06%)
Jul 18, 2006	13.94	14.25	13.80	14.10	134,703	+0.24(+1.76%)
Jul 17, 2006	13.79	14.00	13.68	13.86	110,793	-0.04(-0.30%)
Jul 14, 2006	14.09	14.14	13.78	13.90	183,197	-0.24(-1.68%)
Jul 13, 2006	14.04	14.28	13.84	14.13	207,275	+0.05(+0.34%)
Jul 12, 2006	14.18	14.31	13.91	14.09	271,091	-0.15(-1.04%)
Jul 11, 2006	14.19	14.25	14.02	14.24	251,054	-0.02(-0.12%)
Jul 10, 2006	14.18	14.34	13.91	14.25	290,623	+0.02(+0.13%)
Jul 07, 2006	14.46	14.49	14.11	14.24	165,180	-0.23(-1.56%)
Jul 06, 2006	14.42	14.60	14.29	14.46	307,798	+0.04(+0.29%)
Jul 05, 2006	14.12	14.55	13.91	14.42	464,559	+0.30(+2.10%)

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.