Indicators

Acadia Realty Trust (NY: AKR )

17.32 -0.06 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.52	18.62	18.36	18.49	1,225,755	-0.01(-0.07%)
Mar 27, 2013	18.57	18.63	18.45	18.50	377,734	-0.14(-0.75%)
Mar 26, 2013	18.53	18.71	18.53	18.64	422,595	+0.17(+0.90%)
Mar 25, 2013	18.43	18.53	18.37	18.47	475,327	+0.07(+0.36%)
Mar 22, 2013	18.27	18.45	18.26	18.41	454,529	+0.20(+1.09%)
Mar 21, 2013	18.20	18.39	18.17	18.21	600,619	-0.05(-0.29%)
Mar 20, 2013	18.37	18.43	18.23	18.26	445,607	+0.01(+0.07%)
Mar 19, 2013	18.42	18.43	18.18	18.25	685,844	-0.12(-0.65%)
Mar 18, 2013	18.31	18.46	18.29	18.37	510,880	-0.07(-0.36%)
Mar 15, 2013	18.36	18.44	18.29	18.43	1,597,087	+0.07(+0.36%)
Mar 14, 2013	18.33	18.57	18.33	18.37	528,416	+0.07(+0.40%)
Mar 13, 2013	18.43	18.50	18.27	18.29	564,778	-0.17(-0.93%)
Mar 12, 2013	18.52	18.52	18.39	18.47	582,017	-0.03(-0.18%)
Mar 11, 2013	18.39	18.55	18.29	18.50	869,079	+0.07(+0.39%)
Mar 08, 2013	18.46	18.46	18.23	18.43	525,360	+0.05(+0.29%)
Mar 07, 2013	18.39	18.48	18.33	18.37	391,461	-0.01(-0.07%)
Mar 06, 2013	18.45	18.45	18.31	18.39	280,356	-0.05(-0.29%)
Mar 05, 2013	18.04	18.45	17.96	18.44	510,331	+0.46(+2.54%)
Mar 04, 2013	17.84	18.03	17.81	17.98	805,767	+0.09(+0.48%)

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.