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 29, 2023	17.23	17.30	16.98	16.99	659,229	-0.31(-1.79%)
Dec 28, 2023	17.08	17.32	17.08	17.30	538,007	+0.17(+0.99%)
Dec 27, 2023	17.01	17.18	16.94	17.13	895,635	+0.09(+0.52%)
Dec 26, 2023	16.90	17.13	16.82	17.04	589,047	+0.21(+1.23%)
Dec 22, 2023	16.90	17.04	16.75	16.83	539,661	+0.07(+0.41%)
Dec 21, 2023	16.73	16.78	16.59	16.76	678,564	+0.16(+0.95%)
Dec 20, 2023	16.68	16.97	16.52	16.61	1,579,284	-0.05(-0.30%)
Dec 19, 2023	16.79	16.79	16.57	16.66	907,252	+0.15(+0.90%)
Dec 18, 2023	16.92	16.92	16.50	16.51	1,122,524	-0.26(-1.53%)
Dec 15, 2023	17.07	17.07	16.63	16.76	1,597,733	-0.31(-1.80%)
Dec 14, 2023	16.89	17.17	16.80	17.07	1,002,271	+0.63(+3.85%)
Dec 13, 2023	15.60	16.45	15.53	16.44	1,181,500	+0.87(+5.59%)
Dec 12, 2023	15.66	15.74	15.55	15.57	473,163	-0.10(-0.63%)
Dec 11, 2023	15.66	15.77	15.58	15.67	546,909	+0.02(+0.13%)
Dec 08, 2023	15.52	15.68	15.31	15.65	661,178	+0.04(+0.25%)
Dec 07, 2023	15.55	15.70	15.48	15.61	569,883	+0.04(+0.25%)
Dec 06, 2023	15.79	15.96	15.56	15.57	585,221	-0.12(-0.76%)
Dec 05, 2023	15.88	15.88	15.64	15.69	526,500	-0.18(-1.12%)
Dec 04, 2023	15.46	15.88	15.44	15.86	599,963	+0.34(+2.17%)

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.