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 28, 2007	15.95	16.30	15.95	16.11	448,732	+0.11(+0.71%)
Sep 27, 2007	15.89	16.09	15.80	16.00	166,695	+0.18(+1.16%)
Sep 26, 2007	15.99	16.06	15.64	15.82	239,436	-0.11(-0.71%)
Sep 25, 2007	16.39	16.43	15.84	15.93	459,508	-0.52(-3.18%)
Sep 24, 2007	16.31	16.59	16.28	16.45	512,042	+0.12(+0.76%)
Sep 21, 2007	16.45	16.58	16.33	16.33	518,946	-0.04(-0.22%)
Sep 20, 2007	16.38	16.52	16.22	16.36	949,325	+0.00(+0.00%)
Sep 19, 2007	16.33	16.46	16.18	16.36	817,988	+0.24(+1.47%)
Sep 18, 2007	15.44	16.15	15.35	16.12	662,069	+0.69(+4.46%)
Sep 17, 2007	15.26	15.53	15.14	15.44	615,428	+0.15(+1.01%)
Sep 14, 2007	14.85	15.28	14.82	15.28	282,036	+0.29(+1.90%)
Sep 13, 2007	14.66	15.16	14.56	15.00	247,013	+0.39(+2.64%)
Sep 12, 2007	14.59	14.74	14.50	14.61	534,942	+0.00(+0.00%)
Sep 11, 2007	14.37	14.66	14.31	14.61	322,110	+0.29(+1.99%)
Sep 10, 2007	14.47	14.54	14.15	14.32	178,819	-0.08(-0.58%)
Sep 07, 2007	14.55	14.67	14.38	14.41	168,211	-0.39(-2.61%)
Sep 06, 2007	14.86	14.94	14.73	14.79	187,406	-0.05(-0.32%)
Sep 05, 2007	14.95	15.06	14.82	14.84	450,247	-0.23(-1.54%)

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.