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 31, 2022	17.93	18.12		18.00	859,815	-0.09(-0.50%)
Jan 28, 2022	17.83	18.09	17.28	18.09	588,982	+0.26(+1.48%)
Jan 27, 2022	18.25	18.42	17.53	17.83	858,009	-0.30(-1.66%)
Jan 26, 2022	18.68	18.93	18.09	18.13	657,448	-0.32(-1.73%)
Jan 25, 2022	17.64	18.60	17.64	18.44	516,774	+0.15(+0.85%)
Jan 24, 2022	17.99	18.35	17.52	18.29	536,126	-0.05(-0.30%)
Jan 21, 2022	18.71	18.89	18.33	18.34	636,790	-0.36(-1.94%)
Jan 20, 2022	18.98	19.53	18.66	18.71	429,728	-0.34(-1.77%)
Jan 19, 2022	19.90	19.93	18.96	19.04	385,165	-0.79(-3.99%)
Jan 18, 2022	20.42	20.48	19.79	19.84	555,716	-0.59(-2.89%)
Jan 14, 2022				20.43	0	-0.05(-0.22%)
Jan 13, 2022	20.09	20.59	20.09	20.47	377,412	+0.55(+2.74%)
Jan 12, 2022	19.88	20.03	19.81	19.93	389,753	+0.05(+0.23%)
Jan 11, 2022	20.02	20.06	19.63	19.88	300,951	-0.16(-0.82%)
Jan 10, 2022	20.10	20.17	19.86	20.04	414,252	-0.14(-0.68%)
Jan 07, 2022	20.14	20.46	19.99	20.18	1,050,935	-0.05(-0.27%)
Jan 06, 2022	20.32	20.49	20.14	20.24	399,098	+0.10(+0.50%)
Jan 05, 2022	20.44	20.55	20.06	20.14	355,458	-0.25(-1.21%)
Jan 04, 2022	20.09	20.55	19.99	20.38	564,766	+0.37(+1.86%)

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.