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 (%)
Apr 28, 2017	22.99	23.03	22.34	22.48	1,007,608	-0.55(-2.38%)
Apr 27, 2017	23.20	23.27	22.95	23.03	835,439	-0.12(-0.50%)
Apr 26, 2017	23.64	23.65	23.07	23.14	871,160	-0.63(-2.63%)
Apr 25, 2017	24.22	24.39	23.54	23.77	916,017	-0.01(-0.03%)
Apr 24, 2017	24.43	24.50	23.62	23.78	904,772	-0.51(-2.10%)
Apr 21, 2017	24.48	24.49	24.22	24.29	913,470	-0.24(-0.98%)
Apr 20, 2017	24.53	24.56	24.34	24.53	636,551	+0.02(+0.06%)
Apr 19, 2017	24.52	24.75	24.45	24.51	858,090	-0.01(-0.03%)
Apr 18, 2017	24.27	24.55	24.26	24.52	681,034	+0.20(+0.83%)
Apr 17, 2017	24.19	24.38	24.15	24.32	756,558	+0.19(+0.80%)
Apr 13, 2017	24.05	24.27	23.88	24.12	1,365,672	+0.15(+0.61%)
Apr 12, 2017	23.61	24.00	23.50	23.98	1,078,248	+0.35(+1.47%)
Apr 11, 2017	23.40	23.78	23.32	23.63	919,085	+0.26(+1.12%)
Apr 10, 2017	23.12	23.44	23.01	23.37	562,147	+0.22(+0.97%)
Apr 07, 2017	23.10	23.31	23.02	23.14	1,021,337	+0.02(+0.07%)
Apr 06, 2017	22.93	23.16	22.81	23.13	617,051	+0.21(+0.91%)
Apr 05, 2017	23.24	23.28	22.89	22.92	630,750	-0.26(-1.13%)
Apr 04, 2017	23.29	23.43	23.06	23.18	1,139,195	-0.15(-0.63%)

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.