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 31, 2005	9.580	9.651	9.490	9.538	109,278	+0.08(+0.82%)
Jan 28, 2005	9.591	9.615	9.366	9.461	73,076	-0.04(-0.38%)
Jan 27, 2005	9.443	9.538	9.366	9.496	78,633	-0.01(-0.06%)
Jan 26, 2005	9.384	9.502	9.384	9.502	55,733	+0.16(+1.72%)
Jan 25, 2005	9.366	9.485	9.336	9.342	89,072	-0.03(-0.32%)
Jan 24, 2005	9.532	9.591	9.366	9.372	40,242	-0.12(-1.31%)
Jan 21, 2005	9.502	9.615	9.425	9.496	89,578	+0.01(+0.06%)
Jan 20, 2005	9.692	9.728	9.490	9.490	152,215	-0.23(-2.38%)
Jan 19, 2005	9.770	9.817	9.645	9.722	110,625	+0.01(+0.12%)
Jan 18, 2005	9.372	9.710	9.360	9.710	164,675	+0.31(+3.35%)
Jan 14, 2005	9.318	9.395	9.253	9.395	140,260	+0.07(+0.76%)
Jan 13, 2005	9.413	9.473	9.294	9.324	185,722	-0.09(-0.95%)
Jan 12, 2005	9.502	9.532	9.300	9.413	287,929	-0.10(-1.00%)
Jan 11, 2005	9.508	9.544	9.473	9.508	160,297	-0.01(-0.06%)
Jan 10, 2005	9.490	9.580	9.437	9.514	221,924	+0.02(+0.25%)
Jan 07, 2005	9.615	9.651	9.473	9.490	171,242	-0.02(-0.19%)
Jan 06, 2005	9.502	9.585	9.455	9.508	191,279	+0.01(+0.06%)
Jan 05, 2005	9.591	9.609	9.502	9.502	347,367	-0.15(-1.54%)
Jan 04, 2005	9.770	9.770	9.627	9.651	150,531	-0.09(-0.91%)

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.