Indicators

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.208	7.208	7.100	7.131	77,466	-0.05(-0.72%)
Feb 26, 2004	7.203	7.203	7.121	7.183	90,441	-0.02(-0.29%)
Feb 25, 2004	7.146	7.203	7.115	7.203	75,916	+0.05(+0.65%)
Feb 24, 2004	7.110	7.183	7.074	7.157	123,945	+0.04(+0.58%)
Feb 23, 2004	7.224	7.224	7.079	7.115	104,579	-0.06(-0.79%)
Feb 20, 2004	7.126	7.172	7.105	7.172	60,617	+0.07(+0.94%)
Feb 19, 2004	7.281	7.322	7.100	7.105	78,240	-0.15(-2.13%)
Feb 18, 2004	7.312	7.312	6.986	7.260	259,898	-0.21(-2.77%)
Feb 17, 2004	7.436	7.528	7.420	7.466	64,490	+0.03(+0.35%)
Feb 13, 2004	7.389	7.487	7.374	7.441	71,075	+0.05(+0.70%)
Feb 12, 2004	7.379	7.394	7.353	7.389	73,980	+0.01(+0.07%)
Feb 11, 2004	7.332	7.410	7.281	7.384	73,980	+0.05(+0.70%)
Feb 10, 2004	7.213	7.332	7.193	7.332	83,856	+0.10(+1.43%)
Feb 09, 2004	7.084	7.281	7.053	7.229	82,501	+0.11(+1.60%)
Feb 06, 2004	7.084	7.121	7.038	7.115	114,068	+0.01(+0.15%)
Feb 05, 2004	6.919	7.126	6.919	7.105	132,854	+0.18(+2.53%)
Feb 04, 2004	6.997	6.997	6.857	6.929	221,746	-0.08(-1.18%)
Feb 03, 2004	6.945	7.012	6.919	7.012	102,836	+0.09(+1.34%)

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.