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 (%)
Sep 30, 2010	11.62	11.80	11.55	11.63	5,462	-0.02(-0.14%)
Sep 29, 2010	11.52	11.66	11.31	11.64	468,154	+0.07(+0.63%)
Sep 28, 2010	11.57	11.59	11.23	11.57	13,197	+0.09(+0.80%)
Sep 27, 2010	11.69	11.73	11.33	11.48	373,158	-0.22(-1.92%)
Sep 24, 2010	11.41	11.70	11.33	11.70	255,441	+0.44(+3.87%)
Sep 23, 2010	11.48	11.55	11.24	11.27	2,559	-0.32(-2.72%)
Sep 22, 2010	11.70	11.77	11.47	11.58	326,600	-0.16(-1.39%)
Sep 21, 2010	11.95	11.98	11.74	11.75	284,141	-0.23(-1.92%)
Sep 20, 2010	11.61	11.98	11.55	11.98	479,761	+0.39(+3.40%)
Sep 17, 2010	11.58	11.65	11.39	11.58	412,170	-0.07(-0.62%)
Sep 15, 2010	11.56	11.67	11.44	11.65	296,615	+0.05(+0.47%)
Sep 14, 2010	11.61	11.65	11.45	11.60	416,909	-0.01(-0.10%)
Sep 13, 2010	11.48	11.69	11.45	11.61	354,189	+0.24(+2.08%)
Sep 10, 2010	11.40	11.48	11.35	11.38	180,025	+0.03(+0.27%)
Sep 09, 2010	11.58	11.58	11.28	11.35	174,372	-0.10(-0.85%)
Sep 08, 2010	11.48	11.59	11.42	11.44	284,500	+0.01(+0.05%)
Sep 07, 2010	11.53	11.56	11.41	11.44	2,085	-0.15(-1.26%)
Sep 03, 2010	11.51	11.59	11.49	11.58	314,038	+0.18(+1.59%)
Sep 02, 2010	11.25	11.40	11.15	11.40	35,837	+0.16(+1.46%)

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.