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 (%)
Jul 29, 2016	27.85	28.53	27.85	28.29	1,077,129	+0.39(+1.40%)
Jul 28, 2016	27.48	28.05	27.45	27.90	856,039	+0.32(+1.17%)
Jul 27, 2016	28.56	28.56	27.26	27.58	438,542	-0.17(-0.60%)
Jul 26, 2016	27.96	27.99	27.66	27.75	209,690	-0.17(-0.59%)
Jul 25, 2016	27.82	28.01	27.79	27.91	393,948	+0.10(+0.35%)
Jul 22, 2016	27.49	27.90	27.49	27.81	217,981	+0.23(+0.84%)
Jul 21, 2016	27.48	27.60	27.28	27.58	315,886	+0.03(+0.11%)
Jul 20, 2016	27.58	27.58	27.45	27.55	163,987	+0.02(+0.05%)
Jul 19, 2016	27.46	27.58	27.33	27.54	263,460	+0.13(+0.47%)
Jul 18, 2016	27.60	27.60	27.36	27.41	272,806	-0.11(-0.41%)
Jul 15, 2016	27.57	27.61	27.31	27.52	436,483	-0.01(-0.03%)
Jul 14, 2016	27.72	27.76	27.47	27.53	489,467	-0.24(-0.87%)
Jul 13, 2016	27.57	27.78	27.49	27.77	537,099	+0.26(+0.93%)
Jul 12, 2016	27.57	27.66	27.27	27.51	527,827	-0.17(-0.60%)
Jul 11, 2016	27.54	27.76	27.35	27.68	623,529	+0.14(+0.49%)
Jul 08, 2016	27.24	27.59	27.14	27.54	1,003,335	+0.53(+1.95%)
Jul 07, 2016	27.16	27.21	26.79	27.02	690,025	-0.20(-0.75%)
Jul 06, 2016	27.40	27.45	27.12	27.22	468,185	-0.18(-0.66%)
Jul 05, 2016	26.98	27.42	26.93	27.40	529,379	+0.42(+1.56%)

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.