Indicators

Acadia Realty Trust (NY: AKR )

17.28 -0.32 (-1.82%)

Official Closing Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.84	20.06	19.12	19.18	1,362,100	-0.76(-3.82%)
Apr 28, 2022	19.40	20.08	19.12	19.94	718,787	+0.72(+3.77%)
Apr 27, 2022	19.41	19.41	19.11	19.22	874,868	-0.13(-0.66%)
Apr 26, 2022	19.14	19.40	19.14	19.34	902,286	+0.05(+0.29%)
Apr 25, 2022	19.19	19.37	18.84	19.29	692,543	+0.01(+0.05%)
Apr 22, 2022	19.53	19.57	19.24	19.28	615,230	-0.38(-1.91%)
Apr 21, 2022	20.09	20.18	19.64	19.66	511,878	-0.28(-1.43%)
Apr 20, 2022	19.88	20.13	19.88	19.94	389,292	+0.22(+1.12%)
Apr 19, 2022	19.55	19.89	19.55	19.72	431,330	+0.25(+1.27%)
Apr 18, 2022	19.31	19.65	19.31	19.47	485,106	+0.05(+0.24%)
Apr 14, 2022	19.57	19.72	19.39	19.43	383,505	-0.10(-0.52%)
Apr 13, 2022	19.22	19.60	19.08	19.53	415,470	+0.33(+1.72%)
Apr 12, 2022	19.09	19.45	19.06	19.20	606,197	+0.22(+1.16%)
Apr 11, 2022	19.04	19.33	18.90	18.98	669,104	-0.06(-0.34%)
Apr 08, 2022	19.12	19.30	19.01	19.04	572,766	-0.05(-0.29%)
Apr 07, 2022	19.36	19.38	18.82	19.10	1,027,482	-0.27(-1.37%)
Apr 06, 2022	19.15	19.44	19.01	19.36	1,007,882	+0.14(+0.72%)
Apr 05, 2022	19.64	19.91	19.22	19.23	548,885	-0.44(-2.24%)
Apr 04, 2022	19.92	19.92	19.40	19.67	712,416	-0.28(-1.42%)

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.