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 (%)
Nov 29, 2019	23.05	23.23	22.98	22.98	227,706	-0.12(-0.52%)
Nov 27, 2019	22.87	23.12	22.84	23.10	314,835	+0.25(+1.09%)
Nov 26, 2019	22.91	23.12	22.81	22.86	594,549	-0.10(-0.45%)
Nov 25, 2019	22.75	23.08	22.75	22.96	453,167	+0.15(+0.64%)
Nov 22, 2019	23.11	23.11	22.63	22.81	482,311	-0.15(-0.67%)
Nov 21, 2019	23.29	23.30	22.94	22.97	496,802	-0.35(-1.50%)
Nov 20, 2019	23.45	23.45	23.12	23.32	507,437	-0.19(-0.80%)
Nov 19, 2019	23.73	23.84	23.48	23.51	484,742	-0.15(-0.65%)
Nov 18, 2019	23.60	23.75	23.60	23.66	474,894	+0.05(+0.22%)
Nov 15, 2019	23.73	23.75	23.57	23.61	550,845	-0.08(-0.32%)
Nov 14, 2019	23.59	23.75	23.55	23.68	340,633	+0.22(+0.95%)
Nov 13, 2019	23.38	23.63	23.37	23.46	595,162	+0.07(+0.29%)
Nov 12, 2019	23.63	23.76	23.39	23.39	414,561	-0.20(-0.83%)
Nov 11, 2019	23.39	23.61	23.35	23.59	299,636	+0.15(+0.62%)
Nov 08, 2019	23.57	23.61	23.45	23.45	321,034	-0.22(-0.94%)
Nov 07, 2019	24.07	24.10	23.59	23.67	248,222	-0.32(-1.35%)
Nov 06, 2019	23.98	24.29	23.93	23.99	802,554	+0.09(+0.36%)
Nov 05, 2019	23.99	24.02	23.57	23.91	666,769	-0.07(-0.29%)
Nov 04, 2019	24.08	24.09	23.86	23.98	698,977	+0.01(+0.04%)

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.