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 30, 2015	26.06	26.13	25.75	25.79	1,112,100	-0.36(-1.36%)
Jan 29, 2015	25.95	26.20	25.76	26.15	516,311	+0.27(+1.05%)
Jan 28, 2015	25.76	26.00	25.71	25.88	802,573	+0.21(+0.81%)
Jan 27, 2015	25.56	25.80	25.50	25.67	449,575	-0.06(-0.22%)
Jan 26, 2015	25.12	25.73	25.04	25.73	913,984	+0.61(+2.41%)
Jan 23, 2015	25.38	25.61	25.12	25.12	743,566	-0.19(-0.76%)
Jan 22, 2015	24.99	25.55	24.86	25.31	678,007	+0.46(+1.83%)
Jan 21, 2015	24.63	24.94	24.45	24.86	426,213	+0.20(+0.81%)
Jan 20, 2015	25.16	25.34	24.45	24.66	635,330	-0.42(-1.68%)
Jan 16, 2015	24.68	25.08	24.64	25.08	460,910	+0.32(+1.30%)
Jan 15, 2015	24.86	24.99	24.62	24.76	511,280	-0.06(-0.26%)
Jan 14, 2015	24.32	24.94	24.32	24.82	523,984	+0.35(+1.43%)
Jan 13, 2015	24.61	24.64	24.26	24.47	484,229	-0.07(-0.29%)
Jan 12, 2015	24.38	24.60	24.38	24.54	316,105	+0.17(+0.70%)
Jan 09, 2015	24.34	24.55	24.19	24.37	433,501	-0.02(-0.09%)
Jan 08, 2015	24.37	24.54	24.29	24.39	776,365	+0.04(+0.18%)
Jan 07, 2015	23.82	24.41	23.53	24.35	609,893	+0.61(+2.55%)
Jan 06, 2015	23.56	23.82	23.50	23.75	610,800	+0.30(+1.28%)
Jan 05, 2015	23.13	23.49	23.01	23.45	559,708	+0.24(+1.01%)

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.