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 (%)
Jan 30, 2004	7.560	7.958	7.560	7.958	175,451	+0.41(+5.43%)
Jan 29, 2004	7.525	7.554	7.453	7.548	145,311	+0.05(+0.71%)
Jan 28, 2004	7.513	7.614	7.459	7.495	50,682	+0.01(+0.16%)
Jan 27, 2004	7.691	7.709	7.483	7.483	102,374	-0.18(-2.33%)
Jan 26, 2004	7.442	7.685	7.394	7.661	192,458	+0.22(+2.95%)
Jan 23, 2004	7.382	7.447	7.346	7.442	135,882	+0.04(+0.48%)
Jan 22, 2004	7.341	7.418	7.341	7.406	76,781	+0.04(+0.48%)
Jan 21, 2004	7.400	7.418	7.364	7.370	55,902	-0.04(-0.56%)
Jan 20, 2004	7.442	7.459	7.376	7.412	145,480	-0.01(-0.16%)
Jan 16, 2004	7.501	7.501	7.424	7.424	69,204	-0.04(-0.56%)
Jan 15, 2004	7.442	7.483	7.424	7.465	27,445	+0.04(+0.48%)
Jan 14, 2004	7.442	7.495	7.424	7.430	30,645	-0.05(-0.71%)
Jan 13, 2004	7.453	7.495	7.424	7.483	44,283	+0.04(+0.48%)
Jan 12, 2004	7.471	7.477	7.412	7.447	143,291	-0.02(-0.32%)
Jan 09, 2004	7.453	7.489	7.430	7.471	61,121	-0.01(-0.08%)
Jan 08, 2004	7.465	7.513	7.465	7.477	59,101	-0.02(-0.24%)
Jan 07, 2004	7.501	7.513	7.483	7.495	49,672	+0.03(+0.40%)
Jan 06, 2004	7.501	7.513	7.465	7.465	15,490	-0.04(-0.48%)
Jan 05, 2004	7.453	7.560	7.453	7.501	34,517	+0.02(+0.32%)

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.