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, 2006	14.76	14.89	14.72	14.86	278,500	+0.08(+0.52%)
Dec 28, 2006	14.81	14.89	14.72	14.78	153,225	-0.03(-0.20%)
Dec 27, 2006	14.58	14.92	14.58	14.81	406,300	+0.20(+1.38%)
Dec 26, 2006	14.47	14.65	14.47	14.61	229,333	+0.15(+1.07%)
Dec 22, 2006	14.46	14.47	14.19	14.46	409,667	-0.04(-0.25%)
Dec 21, 2006	14.40	14.69	14.32	14.49	403,606	+0.12(+0.87%)
Dec 20, 2006	14.31	14.41	14.22	14.37	324,467	+0.14(+0.96%)
Dec 19, 2006	14.36	14.40	14.14	14.23	267,218	-0.19(-1.32%)
Dec 18, 2006	14.55	14.66	14.32	14.42	224,450	-0.18(-1.26%)
Dec 15, 2006	14.78	14.81	14.52	14.60	727,905	-0.15(-1.05%)
Dec 14, 2006	14.67	15.11	14.67	14.76	426,505	+0.01(+0.08%)
Dec 13, 2006	14.92	14.94	14.72	14.75	1,100,698	-0.15(-1.00%)
Dec 12, 2006	14.94	15.04	14.84	14.89	300,894	-0.04(-0.28%)
Dec 11, 2006	14.85	15.03	14.84	14.94	621,994	+0.03(+0.20%)
Dec 08, 2006	15.04	15.17	14.82	14.91	718,139	-0.14(-0.95%)
Dec 07, 2006	15.09	15.26	15.04	15.05	530,227	-0.04(-0.24%)
Dec 06, 2006	15.19	15.27	15.00	15.08	1,158,116	-0.19(-1.24%)
Dec 05, 2006	15.56	15.57	15.22	15.28	1,398,225	-0.29(-1.83%)
Dec 04, 2006	15.33	15.68	15.33	15.56	348,377	+0.29(+1.91%)

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.