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 30, 2011	12.88	12.97	12.88	12.91	541,776	+0.03(+0.20%)
Dec 29, 2011	12.75	12.92	12.74	12.88	729,716	+0.15(+1.21%)
Dec 28, 2011	12.87	12.89	12.67	12.73	640,592	-0.20(-1.54%)
Dec 27, 2011	12.84	13.01	12.78	12.93	155,862	+0.08(+0.59%)
Dec 23, 2011	12.88	12.89	12.75	12.85	154,373	+0.09(+0.70%)
Dec 21, 2011	12.74	12.86	12.72	12.76	508,269	+0.01(+0.05%)
Dec 20, 2011	12.56	12.79	12.55	12.76	491,210	+0.39(+3.19%)
Dec 19, 2011	12.52	12.59	12.34	12.36	378,889	-0.08(-0.66%)
Dec 16, 2011	12.38	12.57	12.23	12.45	1,126,129	+0.11(+0.93%)
Dec 15, 2011	12.22	12.37	12.06	12.33	442,566	+0.25(+2.05%)
Dec 14, 2011	12.03	12.24	12.03	12.08	339,889	+0.01(+0.05%)
Dec 13, 2011	12.32	12.46	12.03	12.08	387,611	-0.17(-1.40%)
Dec 12, 2011	12.13	12.25	12.03	12.25	324,137	-0.04(-0.36%)
Dec 09, 2011	12.04	12.35	11.98	12.29	366,570	+0.29(+2.38%)
Dec 08, 2011	12.31	12.31	11.92	12.01	603,274	-0.37(-3.03%)
Dec 07, 2011	12.31	12.42	12.11	12.38	344,301	+0.04(+0.31%)
Dec 06, 2011	12.43	12.46	12.24	12.34	263,073	-0.10(-0.77%)
Dec 05, 2011	12.41	12.44	12.25	12.44	318,527	+0.20(+1.61%)
Dec 02, 2011	12.47	12.65	12.22	12.24	411,263	-0.08(-0.67%)

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.