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 30, 2009	9.378	9.681	9.194	9.663	513,573	+0.29(+3.04%)
Nov 27, 2009	9.217	9.597	9.199	9.378	166,170	-0.22(-2.29%)
Nov 25, 2009	9.740	9.776	9.574	9.597	235,251	-0.21(-2.18%)
Nov 24, 2009	9.799	9.847	9.603	9.811	242,000	-0.04(-0.36%)
Nov 23, 2009	9.977	10.09	9.758	9.847	353,387	+0.07(+0.67%)
Nov 20, 2009	9.692	9.859	9.633	9.781	432,242	+0.03(+0.30%)
Nov 19, 2009	9.942	9.995	9.710	9.752	590,085	-0.30(-3.01%)
Nov 18, 2009	10.08	10.14	9.936	10.05	1,819,481	-0.04(-0.41%)
Nov 17, 2009	10.38	10.42	10.10	10.10	755,580	-0.33(-3.13%)
Nov 16, 2009	10.03	10.51	10.03	10.42	834,020	+0.52(+5.28%)
Nov 13, 2009	9.871	10.02	9.692	9.900	660,146	+0.25(+2.58%)
Nov 12, 2009	10.01	10.01	9.639	9.651	397,382	-0.34(-3.39%)
Nov 11, 2009	9.835	10.09	9.752	9.989	956,962	+0.28(+2.87%)
Nov 10, 2009	9.823	9.977	9.615	9.710	576,192	-0.15(-1.57%)
Nov 09, 2009	9.621	9.888	9.502	9.865	614,872	+0.39(+4.07%)
Nov 06, 2009	9.407	9.574	9.312	9.479	277,526	-0.04(-0.44%)
Nov 05, 2009	9.300	9.532	9.217	9.520	422,676	+0.30(+3.29%)
Nov 04, 2009	9.467	9.496	9.176	9.217	909,712	-0.23(-2.39%)
Nov 03, 2009	9.324	9.485	9.265	9.443	463,908	+0.07(+0.76%)

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.