Indicators

Acadia Realty Trust (NY: AKR )

17.66 +0.24 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.55	22.59	22.20	22.26	773,412	-0.28(-1.24%)
May 28, 2015	22.58	22.70	22.49	22.54	566,402	-0.02(-0.10%)
May 27, 2015	22.46	22.60	22.30	22.56	381,044	+0.20(+0.90%)
May 26, 2015	22.44	22.57	22.18	22.36	478,767	-0.14(-0.61%)
May 22, 2015	22.37	22.50	22.50	22.50	355,190	+0.02(+0.10%)
May 21, 2015	22.67	22.78	22.40	22.48	479,476	-0.14(-0.63%)
May 20, 2015	22.70	22.77	22.53	22.62	327,515	-0.01(-0.03%)
May 19, 2015	22.61	22.68	22.48	22.63	326,677	-0.05(-0.22%)
May 18, 2015	22.53	22.69	22.43	22.68	307,018	+0.01(+0.06%)
May 15, 2015	22.58	22.72	22.38	22.66	274,081	+0.17(+0.73%)
May 14, 2015	22.07	22.51	22.07	22.50	270,542	+0.49(+2.22%)
May 13, 2015	22.43	22.59	22.00	22.01	418,388	-0.31(-1.38%)
May 12, 2015	22.11	22.42	21.95	22.32	378,541	+0.11(+0.48%)
May 11, 2015	22.44	22.63	22.18	22.21	486,596	-0.29(-1.28%)
May 08, 2015	22.56	22.91	22.49	22.50	542,794	+0.19(+0.87%)
May 07, 2015	22.01	22.35	21.89	22.30	350,063	+0.34(+1.57%)
May 06, 2015	21.92	22.08	21.74	21.96	612,637	+0.06(+0.30%)
May 05, 2015	22.27	22.33	21.86	21.90	722,265	-0.47(-2.09%)
May 04, 2015	22.47	22.62	22.36	22.36	622,841	-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.