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 (%)
Dec 29, 2017		21.75	21.75	21.75	0	-0.10(-0.44%)
Dec 28, 2017	21.71	21.91	21.56	21.85	370,421	+0.17(+0.77%)
Dec 27, 2017	21.79	21.86	21.65	21.68	320,890	-0.02(-0.11%)
Dec 26, 2017	21.61	21.87	21.52	21.70	234,644	+0.15(+0.69%)
Dec 22, 2017	21.24	21.62	21.13	21.56	540,949	+0.33(+1.56%)
Dec 21, 2017	21.46	21.46	21.16	21.22	763,447	-0.15(-0.70%)
Dec 20, 2017	21.45	21.75	21.37	21.37	654,733	-0.24(-1.09%)
Dec 19, 2017	22.04	22.07	21.48	21.61	637,023	-0.40(-1.82%)
Dec 18, 2017	21.82	22.22	21.82	22.01	2,295,288	+0.09(+0.43%)
Dec 15, 2017	21.75	22.03	21.75	21.92	3,481,354	+0.14(+0.65%)
Dec 14, 2017	21.93	22.01	21.75	21.78	393,019	-0.11(-0.50%)
Dec 13, 2017	21.56	21.96	21.56	21.89	801,914	+0.41(+1.91%)
Dec 12, 2017	21.44	21.64	21.32	21.48	592,993	+0.13(+0.59%)
Dec 11, 2017	21.58	21.75	21.31	21.35	502,061	-0.26(-1.20%)
Dec 08, 2017	21.52	21.74	21.41	21.61	788,816	+0.00(+0.00%)
Dec 07, 2017	21.49	21.69	21.42		510,901	+0.00(+0.00%)
Dec 06, 2017	21.88	21.93	21.33	21.62	746,914	-0.17(-0.79%)
Dec 05, 2017	22.15	22.16	21.71	21.79	605,530	-0.36(-1.63%)
Dec 04, 2017	21.85	22.30	21.85	22.15	954,532	+0.36(+1.66%)

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.