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 (%)
Jun 28, 2013	16.63	16.70	16.47	16.58	2,680,509	-0.09(-0.52%)
Jun 27, 2013	16.42	16.69	16.38	16.67	846,030	+0.36(+2.22%)
Jun 26, 2013	16.26	16.35	16.10	16.30	1,029,343	+0.23(+1.42%)
Jun 25, 2013	15.96	16.13	15.76	16.08	529,683	+0.25(+1.60%)
Jun 24, 2013	15.90	16.12	15.54	15.82	589,776	-0.23(-1.45%)
Jun 21, 2013	16.24	16.27	15.87	16.06	1,605,335	-0.08(-0.50%)
Jun 20, 2013	16.60	16.66	16.12	16.14	625,202	-0.66(-3.92%)
Jun 19, 2013	17.17	17.22	16.69	16.80	340,782	-0.36(-2.10%)
Jun 18, 2013	17.01	17.29	16.96	17.16	329,449	+0.13(+0.74%)
Jun 17, 2013	17.18	17.30	16.95	17.03	358,646	-0.03(-0.16%)
Jun 14, 2013	17.08	17.26	16.95	17.06	577,628	-0.01(-0.04%)
Jun 13, 2013	17.00	17.19	16.92	17.06	968,952	+0.09(+0.55%)
Jun 12, 2013	17.31	17.38	16.96	16.97	1,215,693	-0.28(-1.62%)
Jun 11, 2013	17.40	17.53	17.21	17.25	345,216	-0.31(-1.78%)
Jun 10, 2013	17.62	17.73	17.43	17.56	486,023	-0.01(-0.08%)
Jun 07, 2013	17.60	17.73	17.28	17.57	623,688	+0.03(+0.19%)
Jun 06, 2013	17.12	17.54	17.03	17.54	444,237	+0.39(+2.25%)
Jun 05, 2013	17.21	17.26	17.10	17.16	920,121	-0.08(-0.46%)
Jun 04, 2013	17.38	17.45	17.21	17.23	1,134,735	-0.09(-0.54%)

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.