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 (%)
Jan 29, 2021	13.46	13.50	12.64	12.81	1,090,730	-0.73(-5.41%)
Jan 28, 2021	13.71	14.03	13.43	13.54	833,046	-0.06(-0.45%)
Jan 27, 2021	13.45	13.98	13.40	13.61	613,710	-0.05(-0.39%)
Jan 26, 2021	13.77	14.06	13.61	13.66	481,870	+0.03(+0.19%)
Jan 25, 2021	13.23	14.10	13.08	13.63	1,001,786	+0.30(+2.25%)
Jan 22, 2021	12.97	13.33	12.70	13.33	871,588	+0.15(+1.14%)
Jan 21, 2021	13.61	13.63	13.11	13.18	485,726	-0.52(-3.80%)
Jan 20, 2021	13.50	13.93	13.40	13.70	358,431	+0.19(+1.44%)
Jan 19, 2021	13.53	13.88	13.26	13.51	632,439	-0.39(-2.80%)
Jan 15, 2021	13.68	14.02	13.56	13.90	755,565	-0.02(-0.13%)
Jan 14, 2021	13.39	14.22	13.39	13.91	1,161,071	+0.62(+4.65%)
Jan 13, 2021	13.59	13.93	13.05	13.30	697,860	+0.34(+2.59%)
Jan 12, 2021	12.66	12.97	12.60	12.96	591,269	+0.28(+2.23%)
Jan 11, 2021	12.83	12.93	12.59	12.68	450,297	-0.26(-1.98%)
Jan 08, 2021	13.03	13.09	12.73	12.93	593,585	-0.02(-0.14%)
Jan 07, 2021	13.01	13.19	12.78	12.95	381,248	-0.09(-0.68%)
Jan 06, 2021	12.42	13.14	12.39	13.04	848,203	+0.82(+6.72%)
Jan 05, 2021	12.09	12.36	12.01	12.22	393,808	+0.11(+0.95%)

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.