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 (%)
Jan 29, 2016	24.41	25.24	24.25	25.24	1,087,117	+1.09(+4.51%)
Jan 28, 2016	24.12	24.56	24.03	24.16	921,291	+0.16(+0.68%)
Jan 27, 2016	24.35	24.35	23.82	23.99	406,091	-0.46(-1.88%)
Jan 26, 2016	24.00	24.46	23.91	24.45	449,923	+0.60(+2.51%)
Jan 25, 2016	23.97	24.20	23.63	23.85	447,879	-0.12(-0.49%)
Jan 22, 2016	23.36	24.08	23.29	23.97	586,171	+0.80(+3.45%)
Jan 21, 2016	23.27	23.53	22.92	23.17	557,408	+0.16(+0.71%)
Jan 20, 2016	23.25	23.35	22.39	23.01	507,987	-0.43(-1.83%)
Jan 19, 2016	23.19	23.56	23.08	23.44	520,061	+0.42(+1.83%)
Jan 15, 2016	22.57	23.02	23.02	23.02	604,893	+0.03(+0.13%)
Jan 14, 2016	23.13	23.28	22.87	22.99	689,453	-0.10(-0.45%)
Jan 13, 2016	23.44	23.64	22.94	23.09	637,567	-0.35(-1.48%)
Jan 12, 2016	23.80	23.83	23.36	23.44	562,664	-0.20(-0.85%)
Jan 11, 2016	23.43	23.77	23.30	23.64	693,111	+0.30(+1.27%)
Jan 08, 2016	24.04	24.16	23.30	23.34	919,680	-0.60(-2.50%)
Jan 07, 2016	24.10	24.31	23.92	23.94	751,010	-0.51(-2.09%)
Jan 06, 2016	24.52	24.53	24.28	24.45	801,777	-0.10(-0.42%)
Jan 05, 2016	23.90	24.67	23.87	24.56	829,487	+0.73(+3.08%)

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.