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 (%)
Sep 29, 2017	22.60	22.78	22.41	22.53	656,305	-0.09(-0.38%)
Sep 28, 2017	22.70	22.75	22.37	22.62	704,732	-0.01(-0.03%)
Sep 27, 2017	22.84	23.04	22.39	22.63	2,116,347	-0.43(-1.86%)
Sep 26, 2017	22.77	23.13	22.77	23.05	503,587	+0.31(+1.37%)
Sep 25, 2017	22.50	22.87	22.50	22.74	503,784	+0.30(+1.36%)
Sep 22, 2017	22.42	22.56	22.33	22.44	491,194	+0.09(+0.42%)
Sep 21, 2017	22.58	22.81	22.34	22.34	549,001	-0.26(-1.14%)
Sep 20, 2017	22.81	22.94	22.58	22.60	571,435	-0.18(-0.79%)
Sep 19, 2017	23.16	23.16	22.73	22.78	949,953	-0.37(-1.62%)
Sep 18, 2017	23.46	23.49	23.06	23.16	1,030,390	-0.36(-1.53%)
Sep 15, 2017	23.31	23.52	23.14	23.52	1,682,369	+0.22(+0.94%)
Sep 14, 2017	22.81	23.30	22.71	23.30	387,195	+0.44(+1.91%)
Sep 13, 2017	22.81	22.89	22.66	22.86	479,052	+0.06(+0.27%)
Sep 12, 2017	22.95	23.32	22.66	22.80	406,120	-0.21(-0.92%)
Sep 11, 2017	22.95	23.13	22.87	23.01	367,329	+0.12(+0.51%)
Sep 08, 2017	22.95	23.07	22.70	22.89	507,340	-0.11(-0.47%)
Sep 07, 2017	22.96	23.09	22.76	23.00	420,891	+0.07(+0.31%)
Sep 06, 2017	22.67	23.13	22.66	22.93	442,767	+0.35(+1.55%)
Sep 05, 2017	22.66	22.81	22.42	22.58	558,416	-0.09(-0.38%)

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.