Indicators

Acadia Realty Trust (NY: AKR )

17.05 +0.30 (+1.79%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.454	4.490	4.454	4.478	28,624	+0.03(+0.67%)
Nov 27, 2002	4.448	4.454	4.413	4.448	14,985	+0.06(+1.35%)
Nov 26, 2002	4.448	4.490	4.365	4.389	37,548	-0.12(-2.64%)
Nov 25, 2002	4.407	4.508	4.395	4.508	18,185	+0.11(+2.57%)
Nov 22, 2002	4.514	4.514	4.389	4.395	153,225	-0.12(-2.63%)
Nov 21, 2002	4.484	4.514	4.454	4.514	37,380	+0.00(+0.00%)
Nov 20, 2002	4.472	4.514	4.472	4.514	16,837	+0.07(+1.47%)
Nov 19, 2002	4.478	4.508	4.436	4.448	10,439	-0.03(-0.66%)
Nov 18, 2002	4.561	4.561	4.454	4.478	22,394	-0.07(-1.44%)
Nov 15, 2002	4.573	4.603	4.537	4.543	27,782	-0.03(-0.65%)
Nov 14, 2002	4.318	4.573	4.318	4.573	46,472	+0.24(+5.48%)
Nov 13, 2002	4.442	4.442	4.312	4.335	14,143	-0.11(-2.41%)
Nov 12, 2002	4.425	4.454	4.383	4.442	4,883	+0.05(+1.22%)
Nov 11, 2002	4.514	4.514	4.347	4.389	10,102	-0.11(-2.38%)
Nov 08, 2002	4.573	4.573	4.496	4.496	10,271	-0.03(-0.66%)
Nov 07, 2002	4.514	4.573	4.514	4.525	8,587	-0.05(-1.04%)
Nov 06, 2002	4.573	4.621	4.549	4.573	5,724	-0.03(-0.65%)
Nov 05, 2002	4.603	4.621	4.585	4.603	10,102	+0.00(+0.00%)
Nov 04, 2002	4.573	4.603	4.567	4.603	36,033	-0.02(-0.51%)

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.