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 (%)
May 28, 2010	10.73	10.94	10.67	10.73	290,693	-0.21(-1.92%)
May 27, 2010	10.58	10.94	10.45	10.94	381,744	+0.60(+5.80%)
May 26, 2010	10.34	10.56	10.21	10.34	3,185	+0.05(+0.47%)
May 25, 2010	10.01	10.39	9.729	10.29	765,633	+0.02(+0.18%)
May 24, 2010	10.43	10.43	10.14	10.28	595,093	-0.11(-1.10%)
May 21, 2010	9.879	10.41	9.753	10.39	849,751	+0.34(+3.34%)
May 20, 2010	10.10	10.34	10.04	10.05	3,501	-0.51(-4.83%)
May 19, 2010	10.68	10.92	10.47	10.56	653,616	-0.17(-1.62%)
May 18, 2010	11.15	11.20	10.66	10.74	684,960	-0.26(-2.40%)
May 17, 2010	10.92	11.07	10.59	11.00	482,586	+0.12(+1.10%)
May 14, 2010	10.88	11.13	10.74	10.88	654,824	-0.34(-3.05%)
May 13, 2010	11.41	11.47	11.18	11.22	681,857	-0.24(-2.09%)
May 12, 2010	11.20	11.47	11.11	11.46	605,373	+0.31(+2.74%)
May 11, 2010	11.19	11.34	11.08	11.16	333	+0.04(+0.32%)
May 10, 2010	10.85	11.16	10.83	11.12	755,730	+0.77(+7.42%)
May 07, 2010	10.52	10.62	10.15	10.35	913,653	-0.19(-1.82%)
May 06, 2010	10.77	10.82	9.867	10.54	675,972	-0.28(-2.60%)
May 05, 2010	10.95	11.05	10.81	10.83	745,264	-0.42(-3.73%)
May 04, 2010	11.38	11.46	11.14	11.25	786,269	-0.58(-4.87%)

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.