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 (%)
May 29, 2009	7.774	7.970	7.685	7.970	667,337	+0.20(+2.60%)
May 28, 2009	7.934	8.035	7.643	7.768	1,192,840	-0.11(-1.43%)
May 27, 2009	8.172	8.214	7.798	7.881	760,643	-0.33(-3.98%)
May 26, 2009	7.738	8.261	7.673	8.208	574,254	+0.42(+5.34%)
May 22, 2009	7.839	8.000	7.738	7.792	438,556	-0.02(-0.23%)
May 21, 2009	7.727	7.946	7.596	7.810	407,036	-0.06(-0.75%)
May 20, 2009	7.940	8.035	7.822	7.869	625,891	+0.03(+0.38%)
May 19, 2009	7.566	7.982	7.382	7.839	911,744	+0.15(+2.01%)
May 18, 2009	7.430	7.744	7.376	7.685	777,017	+0.36(+4.95%)
May 15, 2009	7.418	7.537	7.192	7.323	810,199	-0.13(-1.75%)
May 14, 2009	7.180	7.560	7.121	7.453	1,346,915	+0.29(+3.98%)
May 13, 2009	7.620	7.638	7.103	7.168	470,160	-0.62(-7.93%)
May 12, 2009	8.196	8.273	7.638	7.786	619,270	-0.33(-4.03%)
May 11, 2009	8.315	8.398	8.083	8.113	920,897	-0.43(-5.07%)
May 08, 2009	8.018	8.617	7.988	8.546	791,938	+0.68(+8.69%)
May 07, 2009	8.552	8.695	7.679	7.863	971,216	-0.71(-8.25%)
May 06, 2009	8.611	8.695	8.196	8.570	1,780,419	+0.10(+1.12%)
May 05, 2009	8.564	8.677	8.315	8.475	1,575,024	-0.19(-2.19%)
May 04, 2009	8.380	8.671	8.380	8.665	521,648	+0.66(+8.23%)

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.