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 (%)
Jan 31, 2006	12.50	12.70	12.42	12.67	158,108	+0.11(+0.85%)
Jan 30, 2006	12.67	12.67	12.47	12.56	106,247	-0.05(-0.42%)
Jan 27, 2006	12.51	12.65	12.39	12.61	108,773	+0.17(+1.34%)
Jan 26, 2006	12.38	12.45	12.24	12.45	149,689	+0.15(+1.21%)
Jan 25, 2006	12.41	12.41	12.22	12.30	111,804	-0.04(-0.34%)
Jan 24, 2006	12.21	12.42	12.21	12.34	155,414	+0.11(+0.87%)
Jan 23, 2006	12.25	12.29	12.04	12.23	163,496	-0.01(-0.10%)
Jan 20, 2006	12.43	12.43	12.16	12.25	122,580	-0.12(-0.96%)
Jan 19, 2006	12.12	12.36	12.12	12.36	174,104	+0.26(+2.11%)
Jan 18, 2006	12.12	12.19	11.94	12.11	204,413	-0.10(-0.78%)
Jan 17, 2006	12.47	12.47	12.16	12.20	156,929	-0.22(-1.77%)
Jan 13, 2006	12.64	12.64	12.31	12.42	103,890	-0.21(-1.69%)
Jan 12, 2006	12.47	12.64	12.43	12.64	199,193	+0.17(+1.38%)
Jan 11, 2006	12.41	12.48	12.25	12.47	215,189	+0.05(+0.43%)
Jan 10, 2006	12.19	12.48	12.13	12.41	250,380	+0.13(+1.06%)
Jan 09, 2006	12.23	12.32	12.18	12.28	142,280	-0.01(-0.05%)
Jan 06, 2006	12.50	12.50	12.03	12.29	101,027	+0.14(+1.12%)
Jan 05, 2006	12.08	12.20	12.07	12.15	146,827	+0.01(+0.10%)
Jan 04, 2006	12.14	12.16	12.04	12.14	94,797	+0.05(+0.44%)

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.