Indicators

Acadia Realty Trust (NY: AKR )

17.28 -0.32 (-1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.483	7.620	7.447	7.602	89,578	+0.15(+1.99%)
May 27, 2004	7.483	7.572	7.412	7.453	87,220	-0.01(-0.16%)
May 26, 2004	7.388	7.483	7.323	7.465	215,020	+0.02(+0.24%)
May 25, 2004	7.335	7.513	7.275	7.447	190,942	+0.13(+1.79%)
May 24, 2004	7.246	7.352	7.192	7.317	125,274	+0.10(+1.40%)
May 21, 2004	7.156	7.246	7.145	7.216	74,760	+0.06(+0.83%)
May 20, 2004	7.044	7.174	7.008	7.156	77,791	+0.17(+2.47%)
May 19, 2004	7.091	7.204	6.978	6.984	130,494	-0.11(-1.51%)
May 18, 2004	6.836	7.091	6.836	7.091	137,229	+0.20(+2.84%)
May 17, 2004	6.830	6.984	6.759	6.895	340,463	-0.07(-1.02%)
May 14, 2004	6.978	7.067	6.943	6.966	120,728	-0.01(-0.17%)
May 13, 2004	7.139	7.216	6.943	6.978	178,482	-0.26(-3.53%)
May 12, 2004	7.186	7.234	7.014	7.234	303,251	+0.10(+1.33%)
May 11, 2004	7.127	7.305	7.115	7.139	122,748	+0.03(+0.42%)
May 10, 2004	7.198	7.246	7.008	7.109	274,964	-0.14(-1.89%)
May 07, 2004	7.513	7.554	7.246	7.246	142,786	-0.27(-3.56%)
May 06, 2004	7.424	7.560	7.341	7.513	159,455	-0.01(-0.16%)
May 05, 2004	7.554	7.643	7.507	7.525	391,819	-0.07(-0.94%)
May 04, 2004	7.531	7.709	7.513	7.596	143,964	+0.10(+1.27%)

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.