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 (%)
May 29, 2020	10.60	10.79	10.27	10.36	1,471,965	-0.47(-4.32%)
May 28, 2020	11.42	11.47	10.70	10.83	908,761	-0.39(-3.46%)
May 27, 2020	11.21	11.51	10.80	11.22	851,517	+0.34(+3.08%)
May 26, 2020	10.60	11.14	10.60	10.88	740,206	+0.81(+8.07%)
May 22, 2020	10.26	10.37	9.797	10.07	657,766	-0.23(-2.23%)
May 21, 2020	10.11	10.55	10.11	10.30	637,710	+0.04(+0.43%)
May 20, 2020	10.22	10.38	10.06	10.26	714,780	+0.17(+1.66%)
May 19, 2020	10.19	10.33	9.806	10.09	501,429	-0.19(-1.81%)
May 18, 2020	9.656	10.35	9.391	10.27	1,107,527	+1.17(+12.80%)
May 15, 2020	9.312	9.356	8.799	9.108	1,872,896	-0.29(-3.10%)
May 14, 2020	8.790	9.621	8.473	9.400	1,061,763	+0.35(+3.91%)
May 13, 2020	9.373	9.418	8.790	9.046	1,110,598	-0.49(-5.19%)
May 12, 2020	10.19	10.19	9.303	9.541	1,169,783	-0.51(-5.10%)
May 11, 2020	10.42	10.50	9.683	10.05	960,451	-0.63(-5.87%)
May 08, 2020	10.55	11.03	10.46	10.68	822,915	+0.39(+3.78%)
May 07, 2020	9.903	10.65	9.815	10.29	1,471,684	+0.55(+5.62%)
May 06, 2020	9.868	10.32	9.515	9.744	1,439,364	-0.71(-6.76%)
May 05, 2020	10.59	10.91	10.29	10.45	965,104	+0.12(+1.20%)
May 04, 2020	9.948	10.37	9.744	10.33	892,125	-0.13(-1.27%)

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.