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 (%)
Oct 31, 2012	16.80	16.88	16.58	16.84	760,543	+0.10(+0.59%)
Oct 26, 2012	16.88	16.75	16.75	16.75	3,427,717	-0.09(-0.51%)
Oct 25, 2012	16.92	16.96	16.56	16.83	725,225	+0.02(+0.12%)
Oct 24, 2012	16.58	16.88	16.35	16.81	1,143,025	+0.24(+1.42%)
Oct 23, 2012	16.63	16.67	16.44	16.58	234,808	-0.18(-1.06%)
Oct 19, 2012	16.71	16.90	16.66	16.75	771,169	-0.03(-0.16%)
Oct 18, 2012	16.62	16.93	16.62	16.78	493,969	+0.10(+0.63%)
Oct 17, 2012	16.74	16.77	16.60	16.67	212,527	-0.07(-0.39%)
Oct 16, 2012	16.70	16.92	16.70	16.74	517,369	+0.11(+0.63%)
Oct 15, 2012	16.49	16.71	16.25	16.63	709,621	+0.18(+1.12%)
Oct 12, 2012	16.50	16.64	16.36	16.45	895,935	-0.02(-0.12%)
Oct 11, 2012	16.45	16.55	16.41	16.47	420,360	+0.10(+0.60%)
Oct 10, 2012	16.28	16.43	16.23	16.37	423,939	+0.09(+0.56%)
Oct 09, 2012	16.20	16.33	16.17	16.28	373,964	+0.11(+0.69%)
Oct 08, 2012	16.12	16.21	16.10	16.17	95,318	+0.00(+0.00%)
Oct 05, 2012	16.24	16.33	16.16	16.17	213,588	-0.06(-0.36%)
Oct 04, 2012	16.18	16.25	16.03	16.23	348,897	+0.07(+0.45%)
Oct 03, 2012	16.11	16.30	16.08	16.16	368,900	+0.09(+0.57%)
Oct 02, 2012	16.11	16.15	15.95	16.06	356,071	+0.00(+0.00%)

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.