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 (%)
Jun 28, 2019	23.13	23.37	23.09	23.18	969,097	+0.08(+0.33%)
Jun 27, 2019	22.74	23.11	22.74	23.10	395,640	+0.43(+1.90%)
Jun 26, 2019	23.25	23.25	22.57	22.67	443,986	-0.54(-2.35%)
Jun 25, 2019	23.51	23.73	23.21	23.21	429,723	-0.21(-0.89%)
Jun 24, 2019	23.93	23.93	23.38	23.42	379,439	-0.36(-1.51%)
Jun 21, 2019	23.89	23.89	23.59	23.78	740,690	-0.31(-1.29%)
Jun 20, 2019	24.22	24.29	24.07	24.09	605,531	+0.00(+0.00%)
Jun 19, 2019	23.93	24.21	23.78	24.09	613,449	+0.09(+0.38%)
Jun 18, 2019	24.11	24.29	23.88	24.00	452,892	+0.07(+0.28%)
Jun 17, 2019	23.67	24.10	23.67	23.93	602,381	+0.32(+1.35%)
Jun 14, 2019	23.61	23.76	23.56	23.61	430,189	-0.01(-0.04%)
Jun 13, 2019	23.44	23.63	23.35	23.62	695,808	+0.28(+1.22%)
Jun 12, 2019	23.36	23.50	23.24	23.34	421,064	+0.03(+0.11%)
Jun 11, 2019	23.67	23.81	23.23	23.31	717,069	-0.27(-1.14%)
Jun 10, 2019	23.64	23.64	23.36	23.58	303,648	-0.04(-0.18%)
Jun 07, 2019	23.78	23.82	23.52	23.62	426,013	+0.06(+0.25%)
Jun 06, 2019	23.60	23.61	23.25	23.56	282,432	-0.06(-0.25%)
Jun 05, 2019	23.12	23.62	23.05	23.62	360,223	+0.59(+2.55%)
Jun 04, 2019	22.94	23.13	22.64	23.04	451,695	+0.04(+0.18%)

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.