Indicators

Acadia Realty Trust (NY: AKR )

17.70 +0.28 (+1.61%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	16.71	16.91	16.38	16.71	1,369,639	-0.01(-0.05%)
Feb 25, 2021	17.62	17.67	16.69	16.71	883,378	-0.80(-4.59%)
Feb 24, 2021	17.03	17.55	16.81	17.52	1,320,943	+0.56(+3.28%)
Feb 23, 2021	16.70	17.19	16.44	16.96	1,506,124	+0.44(+2.67%)
Feb 22, 2021	16.30	16.63	16.19	16.52	1,396,037	+0.27(+1.69%)
Feb 19, 2021	16.28	16.50	15.81	16.25	1,650,471	+0.09(+0.55%)
Feb 18, 2021	15.98	16.37	15.92	16.16	967,267	-0.04(-0.27%)
Feb 17, 2021	16.04	16.31	15.74	16.20	1,170,042	+0.12(+0.77%)
Feb 16, 2021	15.96	16.08	15.55	16.08	2,042,321	+0.21(+1.34%)
Feb 12, 2021	14.78	15.87	14.61	15.87	2,424,487	+1.14(+7.74%)
Feb 11, 2021	13.95	14.80	13.76	14.73	1,286,069	+0.97(+7.06%)
Feb 10, 2021	13.72	14.01	13.61	13.76	860,874	+0.18(+1.30%)
Feb 09, 2021	13.50	13.68	13.25	13.58	586,817	+0.14(+1.05%)
Feb 08, 2021	13.42	13.53	13.24	13.44	365,089	+0.10(+0.73%)
Feb 05, 2021	13.50	13.53	13.19	13.34	383,951	+0.04(+0.27%)
Feb 04, 2021	13.03	13.51	13.03	13.30	598,558	+0.30(+2.31%)
Feb 03, 2021	12.71	13.00	12.44	13.00	712,468	+0.19(+1.52%)
Feb 02, 2021	12.95	12.95	12.58	12.81	618,634	-0.01(-0.07%)

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.