Indicators

Acadia Realty Trust (NY: AKR )

17.34 -0.26 (-1.48%)

Streaming Delayed Price Updated: 2:03 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.51	24.65	24.42	24.44	1,048,464	-0.07(-0.28%)
Sep 27, 2019	24.63	24.63	24.40	24.51	538,799	+0.03(+0.10%)
Sep 26, 2019	24.24	24.51	24.19	24.48	491,527	+0.26(+1.08%)
Sep 25, 2019	24.13	24.31	24.04	24.22	452,420	+0.10(+0.42%)
Sep 24, 2019	24.22	24.32	24.02	24.12	364,064	-0.03(-0.14%)
Sep 23, 2019	24.20	24.29	24.07	24.15	548,996	-0.15(-0.63%)
Sep 20, 2019	24.33	24.59	24.23	24.30	965,672	+0.04(+0.17%)
Sep 19, 2019	24.23	24.45	24.19	24.26	327,575	+0.17(+0.70%)
Sep 18, 2019	24.18	24.24	23.93	24.09	401,038	+0.00(+0.00%)
Sep 17, 2019	24.00	24.18	23.84	24.09	557,394	+0.03(+0.14%)
Sep 16, 2019	24.13	24.32	24.05	24.06	494,126	-0.09(-0.39%)
Sep 13, 2019	24.51	24.73	24.12	24.15	511,592	-0.41(-1.65%)
Sep 12, 2019	24.63	24.73	24.45	24.56	553,757	+0.01(+0.03%)
Sep 11, 2019	24.45	24.62	24.33	24.55	699,309	+0.08(+0.35%)
Sep 10, 2019	24.27	24.53	24.16	24.46	614,662	+0.14(+0.59%)
Sep 09, 2019	23.93	24.42	23.81	24.32	1,119,320	+0.32(+1.34%)
Sep 06, 2019	24.03	24.06	23.90	24.00	534,503	+0.05(+0.21%)
Sep 05, 2019	23.88	24.12	23.73	23.95	804,451	+0.04(+0.18%)
Sep 04, 2019	23.71	23.99	23.71	23.90	608,847	+0.25(+1.04%)

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.