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 (%)
Feb 27, 2009	5.660	6.224	5.523	5.963	0	-0.07(-1.08%)
Feb 26, 2009	5.921	6.265	5.850	6.028	1,219,860	+0.08(+1.40%)
Feb 25, 2009	5.957	6.177	5.618	5.945	775,144	-0.08(-1.38%)
Feb 24, 2009	5.505	6.087	5.505	6.028	752,132	+0.60(+11.05%)
Feb 23, 2009	5.654	5.773	5.250	5.428	806,914	-0.07(-1.30%)
Feb 20, 2009	5.191	5.541	5.125	5.499	0	+0.11(+1.98%)
Feb 19, 2009	5.701	5.796	5.339	5.393	545,309	-0.23(-4.02%)
Feb 18, 2009	5.838	5.838	5.464	5.618	520,199	-0.13(-2.27%)
Feb 17, 2009	6.081	6.129	5.678	5.749	657,743	-0.49(-7.81%)
Feb 13, 2009	6.527	6.669	6.200	6.236	629,629	-0.36(-5.41%)
Feb 12, 2009	6.711	6.711	6.099	6.592	697,257	-0.27(-3.90%)
Feb 11, 2009	6.788	6.937	6.628	6.859	374,670	-0.01(-0.09%)
Feb 10, 2009	7.323	7.358	6.836	6.865	629,157	-0.49(-6.70%)
Feb 09, 2009	7.091	7.382	6.984	7.358	374,412	+0.20(+2.82%)
Feb 06, 2009	6.551	7.240	6.551	7.156	354,092	+0.49(+7.30%)
Feb 05, 2009	6.865	6.865	6.485	6.669	749,438	-0.20(-2.85%)
Feb 04, 2009	6.848	7.127	6.788	6.865	476,147	-0.08(-1.20%)
Feb 03, 2009	7.139	7.139	6.836	6.949	429,006	+0.00(+0.00%)

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.