Indicators

Acadia Realty Trust (NY: AKR )

22.70 +0.07 (+0.31%)

Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.38	10.56	10.05	10.14	1,503,839	-0.46(-4.32%)
May 28, 2020	11.18	11.22	10.47	10.60	928,439	-0.38(-3.46%)
May 27, 2020	10.97	11.27	10.58	10.98	869,955	+0.33(+3.08%)
May 26, 2020	10.38	10.91	10.38	10.65	756,234	+0.80(+8.07%)
May 22, 2020	10.04	10.15	9.590	9.858	672,009	-0.22(-2.23%)
May 21, 2020	9.892	10.32	9.892	10.08	651,519	+0.04(+0.43%)
May 20, 2020	10.00	10.16	9.849	10.04	730,258	+0.16(+1.66%)
May 19, 2020	9.979	10.11	9.598	9.875	512,287	-0.18(-1.81%)
May 18, 2020	9.451	10.13	9.192	10.06	1,131,509	+1.14(+12.80%)
May 15, 2020	9.114	9.157	8.613	8.915	1,913,452	-0.29(-3.10%)
May 14, 2020	8.604	9.417	8.293	9.201	1,084,754	+0.35(+3.91%)
May 13, 2020	9.175	9.218	8.604	8.855	1,134,647	-0.48(-5.19%)
May 12, 2020	9.979	9.979	9.105	9.339	1,195,114	-0.50(-5.10%)
May 11, 2020	10.20	10.27	9.477	9.841	981,248	-0.61(-5.87%)
May 08, 2020	10.32	10.79	10.24	10.45	840,734	+0.38(+3.78%)
May 07, 2020	9.694	10.43	9.607	10.07	1,503,551	+0.54(+5.62%)
May 06, 2020	9.659	10.10	9.313	9.538	1,470,531	-0.69(-6.76%)
May 05, 2020	10.37	10.68	10.07	10.23	986,002	+0.12(+1.20%)
May 04, 2020	9.737	10.15	9.538	10.11	911,443	-0.13(-1.27%)

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.