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 (%)
Feb 29, 2024	16.79	16.79	16.39	16.39	2,779,378	-0.17(-1.03%)
Feb 28, 2024	16.46	16.87	16.44	16.56	2,090,181	-0.05(-0.30%)
Feb 27, 2024	16.55	16.75	16.52	16.61	1,327,603	+0.21(+1.28%)
Feb 26, 2024	16.49	16.62	16.34	16.40	804,758	-0.16(-0.97%)
Feb 23, 2024	16.60	16.71	16.48	16.56	1,096,818	-0.02(-0.12%)
Feb 22, 2024	16.57	16.66	16.47	16.58	639,340	-0.04(-0.24%)
Feb 21, 2024	16.50	16.73	16.45	16.62	647,152	+0.11(+0.67%)
Feb 20, 2024	16.72	16.85	16.50	16.51	872,526	-0.34(-2.02%)
Feb 16, 2024	16.60	16.93	16.53	16.85	1,268,941	-0.11(-0.65%)
Feb 15, 2024	16.82	17.08	16.76	16.96	1,089,701	+0.35(+2.11%)
Feb 14, 2024	16.84	16.90	16.36	16.61	1,750,183	-0.17(-1.01%)
Feb 13, 2024	16.49	16.81	16.23	16.78	1,240,224	-0.22(-1.29%)
Feb 12, 2024	16.94	17.14	16.90	17.00	886,105	+0.09(+0.53%)
Feb 09, 2024	17.16	17.17	16.85	16.91	1,220,476	-0.26(-1.51%)
Feb 08, 2024	16.96	17.23	16.83	17.17	617,978	+0.21(+1.24%)
Feb 07, 2024	17.06	17.11	16.90	16.96	627,742	-0.08(-0.47%)
Feb 06, 2024	16.72	17.10	16.66	17.04	711,233	+0.28(+1.67%)
Feb 05, 2024	16.57	16.99	16.45	16.76	884,098	-0.13(-0.77%)
Feb 02, 2024	16.95	17.07	16.79	16.89	813,899	-0.39(-2.26%)

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.