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 (%)
Mar 31, 2009	6.188	6.503	6.105	6.301	923,652	+0.25(+4.12%)
Mar 30, 2009	6.081	6.260	5.903	6.052	350,435	-0.79(-11.55%)
Mar 26, 2009	6.527	6.854	6.361	6.842	614,887	+0.40(+6.18%)
Mar 25, 2009	6.331	6.717	5.897	6.444	412,719	+0.19(+3.04%)
Mar 24, 2009	6.325	6.753	6.212	6.254	461,507	-0.20(-3.13%)
Mar 23, 2009	5.986	6.468	5.981	6.456	844,422	+0.72(+12.64%)
Mar 20, 2009	6.895	6.895	5.642	5.731	1,639,853	-1.09(-15.94%)
Mar 19, 2009	7.275	7.299	6.788	6.818	434,773	-0.31(-4.33%)
Mar 18, 2009	6.764	7.264	6.610	7.127	658,331	+0.30(+4.44%)
Mar 17, 2009	6.272	6.848	6.177	6.824	410,386	+0.56(+9.01%)
Mar 16, 2009	6.883	6.883	6.218	6.260	365,700	-0.45(-6.64%)
Mar 13, 2009	6.865	6.996	6.592	6.705	0	-0.10(-1.40%)
Mar 12, 2009	6.046	6.949	5.909	6.800	576,700	+0.74(+12.14%)
Mar 11, 2009	5.957	6.289	5.826	6.064	376,845	+0.14(+2.30%)
Mar 10, 2009	5.410	6.004	5.339	5.927	450,708	+0.69(+13.15%)
Mar 09, 2009	5.197	5.387	5.107	5.238	450,067	-0.05(-0.90%)
Mar 06, 2009	5.583	5.678	5.048	5.286	0	-0.28(-5.02%)
Mar 05, 2009	6.016	6.129	5.556	5.565	369,632	-0.56(-9.12%)
Mar 04, 2009	6.052	6.165	5.856	6.123	547,591	+0.36(+6.18%)

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.