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 31, 2023	15.21	15.48	15.20	15.35	657,891	+0.16(+1.03%)
Jul 28, 2023	15.13	15.23	15.07	15.20	675,564	+0.21(+1.44%)
Jul 27, 2023	15.33	15.39	14.94	14.98	608,764	-0.26(-1.73%)
Jul 26, 2023	15.03	15.29	15.03	15.25	694,583	+0.15(+0.97%)
Jul 25, 2023	15.21	15.34	15.00	15.10	470,650	-0.18(-1.15%)
Jul 24, 2023	15.24	15.50	15.24	15.28	1,071,691	+0.05(+0.32%)
Jul 21, 2023	15.41	15.41	15.22	15.23	475,820	-0.08(-0.51%)
Jul 20, 2023	15.30	15.32	15.14	15.30	455,713	+0.05(+0.32%)
Jul 19, 2023	15.08	15.31	15.02	15.26	724,137	+0.31(+2.09%)
Jul 18, 2023	14.84	14.99	14.77	14.94	477,542	+0.14(+0.92%)
Jul 17, 2023	14.70	14.86	14.60	14.81	619,062	+0.11(+0.73%)
Jul 14, 2023	14.66	14.77	14.47	14.70	571,470	-0.03(-0.20%)
Jul 13, 2023	14.66	14.78	14.55	14.73	689,197	+0.08(+0.53%)
Jul 12, 2023	14.95	14.99	14.65	14.65	831,506	-0.04(-0.27%)
Jul 11, 2023	14.44	14.71	14.34	14.69	1,322,991	+0.34(+2.38%)
Jul 10, 2023	14.20	14.36	14.15	14.35	466,258	+0.11(+0.75%)
Jul 07, 2023	14.26	14.42	14.21	14.24	612,645	-0.02(-0.14%)
Jul 06, 2023	14.01	14.31	13.79	14.26	876,682	+0.00(+0.00%)
Jul 05, 2023	14.13	14.48	13.95	14.26	868,789	-0.01(-0.07%)

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.