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 (%)
Dec 31, 2018	20.05	20.07	19.44	19.71	471,385	-0.30(-1.49%)
Dec 28, 2018	20.12	20.31	19.82	20.01	486,817	+0.05(+0.25%)
Dec 27, 2018	19.83	19.99	19.36	19.96	594,051	-0.02(-0.08%)
Dec 26, 2018	19.17	19.98	19.09	19.97	533,632	+0.80(+4.19%)
Dec 24, 2018	19.77	19.77	19.16	19.17	368,691	-0.64(-3.23%)
Dec 21, 2018	20.20	20.58	19.78	19.81	2,842,079	-0.40(-1.99%)
Dec 20, 2018	20.74	20.79	20.12	20.21	746,469	-0.54(-2.61%)
Dec 19, 2018	21.73	21.73	20.70	20.75	877,916	-0.95(-4.38%)
Dec 18, 2018	21.58	22.06	21.56	21.70	960,230	+0.18(+0.84%)
Dec 17, 2018	22.68	22.78	21.46	21.52	1,003,575	-1.09(-4.82%)
Dec 14, 2018	22.74	22.94	22.61	22.61	567,245	-0.20(-0.86%)
Dec 13, 2018	22.70	23.09	22.70	22.81	431,911	+0.15(+0.65%)
Dec 12, 2018	23.20	23.31	22.56	22.66	600,412	-0.38(-1.64%)
Dec 11, 2018	23.09	23.25	23.00	23.04	574,383	+0.10(+0.43%)
Dec 10, 2018	23.46	23.46	22.71	22.94	673,987	-0.44(-1.89%)
Dec 07, 2018	23.72	23.77	23.32	23.38	453,088	-0.33(-1.38%)
Dec 06, 2018	23.02	23.77	22.73	23.71	863,182	+0.66(+2.84%)
Dec 04, 2018	23.65	23.83	22.97	23.06	579,929	-0.54(-2.29%)

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.