Indicators

Acadia Realty Trust (NY: AKR )

17.05 +0.30 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.04	10.06	9.906	9.936	549,263	-0.10(-1.01%)
Feb 25, 2010	9.865	10.06	9.835	10.04	275,376	+0.05(+0.53%)
Feb 24, 2010	9.859	10.01	9.841	9.983	292,164	+0.13(+1.33%)
Feb 23, 2010	9.918	9.936	9.781	9.853	571,250	-0.04(-0.42%)
Feb 22, 2010	9.805	9.900	9.734	9.894	985,385	+0.04(+0.36%)
Feb 19, 2010	9.764	9.989	9.722	9.859	474,820	+0.07(+0.67%)
Feb 18, 2010	9.740	9.805	9.574	9.793	213,680	+0.10(+1.04%)
Feb 17, 2010	9.615	9.716	9.585	9.692	371,253	+0.14(+1.49%)
Feb 16, 2010	9.437	9.580	9.354	9.550	440,313	+0.22(+2.36%)
Feb 12, 2010	9.205	9.330	9.330	9.330	926,425	+0.00(+0.00%)
Feb 11, 2010	9.063	9.336	9.015	9.330	424,643	+0.20(+2.21%)
Feb 10, 2010	8.986	9.158	8.837	9.128	569,116	+0.08(+0.85%)
Feb 09, 2010	9.194	9.223	8.867	9.051	578,911	-0.01(-0.13%)
Feb 08, 2010	9.241	9.277	9.057	9.063	565,195	-0.14(-1.55%)
Feb 05, 2010	9.170	9.280	9.051	9.205	812,196	+0.01(+0.13%)
Feb 04, 2010	9.366	9.395	9.152	9.194	651,180	-0.24(-2.52%)
Feb 03, 2010	9.669	9.692	9.425	9.431	302,831	-0.29(-2.99%)
Feb 02, 2010	9.710	9.728	9.591	9.722	1,310,742	+0.01(+0.06%)

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.