Indicators

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.824	9.847	9.696	9.725	561,156	-0.10(-1.01%)
Feb 25, 2010	9.656	9.847	9.626	9.824	281,339	+0.05(+0.54%)
Feb 24, 2010	9.650	9.801	9.632	9.772	298,490	+0.13(+1.33%)
Feb 23, 2010	9.708	9.725	9.574	9.644	583,619	-0.04(-0.42%)
Feb 22, 2010	9.597	9.690	9.528	9.685	1,006,722	+0.03(+0.36%)
Feb 19, 2010	9.557	9.778	9.516	9.650	485,102	+0.06(+0.67%)
Feb 18, 2010	9.533	9.597	9.371	9.586	218,307	+0.10(+1.04%)
Feb 17, 2010	9.411	9.510	9.382	9.487	379,292	+0.14(+1.49%)
Feb 16, 2010	9.237	9.377	9.156	9.347	449,847	+0.22(+2.36%)
Feb 12, 2010	9.010	9.132	9.132	9.132	946,486	+0.00(+0.00%)
Feb 11, 2010	8.871	9.138	8.824	9.132	433,838	+0.20(+2.21%)
Feb 10, 2010	8.795	8.964	8.650	8.935	581,440	+0.08(+0.85%)
Feb 09, 2010	8.999	9.028	8.679	8.859	591,447	-0.01(-0.13%)
Feb 08, 2010	9.045	9.080	8.865	8.871	577,433	-0.14(-1.55%)
Feb 05, 2010	8.975	9.083	8.859	9.010	829,783	+0.01(+0.13%)
Feb 04, 2010	9.167	9.196	8.958	8.999	665,280	-0.23(-2.52%)
Feb 03, 2010	9.464	9.487	9.225	9.231	309,388	-0.28(-2.99%)
Feb 02, 2010	9.504	9.522	9.388	9.516	1,339,124	+0.01(+0.06%)

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.