Indicators

Acadia Realty Trust (NY: AKR )

17.38 -0.08 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.22	15.42	14.80	15.26	276,816	-0.01(-0.08%)
Jan 30, 2007	15.28	15.39	15.19	15.27	356,796	+0.05(+0.31%)
Jan 29, 2007	15.18	15.23	15.06	15.22	188,585	-0.02(-0.12%)
Jan 26, 2007	15.17	15.27	14.89	15.24	125,106	+0.07(+0.43%)
Jan 25, 2007	15.08	15.23	15.03	15.17	403,269	+0.09(+0.59%)
Jan 24, 2007	15.05	15.13	14.88	15.08	676,381	+0.08(+0.55%)
Jan 23, 2007	14.92	15.11	14.84	15.00	228,996	+0.03(+0.20%)
Jan 22, 2007	15.12	15.12	14.85	14.97	421,117	-0.18(-1.18%)
Jan 19, 2007	15.08	15.16	14.91	15.15	149,016	+0.07(+0.43%)
Jan 18, 2007	15.11	15.14	15.03	15.08	530,396	-0.01(-0.04%)
Jan 17, 2007	15.04	15.16	14.98	15.09	399,733	+0.05(+0.32%)
Jan 16, 2007	14.88	15.04	14.82	15.04	338,611	+0.25(+1.69%)
Jan 12, 2007	14.77	14.88	14.72	14.79	347,704	+0.03(+0.20%)
Jan 11, 2007	14.62	14.91	14.62	14.76	384,747	+0.22(+1.51%)
Jan 10, 2007	14.40	14.58	14.38	14.54	514,905	+0.05(+0.37%)
Jan 09, 2007	14.43	14.53	14.32	14.49	392,998	+0.07(+0.45%)
Jan 08, 2007	14.61	14.63	14.41	14.43	386,094	-0.20(-1.38%)
Jan 05, 2007	14.81	14.87	14.58	14.63	600,105	-0.28(-1.87%)
Jan 04, 2007	14.85	15.00	14.76	14.91	607,177	+0.06(+0.40%)

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.