Indicators

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.47	15.62	15.36	15.54	717,434	+0.05(+0.35%)
Jul 28, 2022	15.33	15.49	15.19	15.49	608,220	+0.28(+1.85%)
Jul 27, 2022	15.04	15.29	14.89	15.21	645,132	+0.33(+2.20%)
Jul 26, 2022	15.10	15.14	14.82	14.88	602,268	-0.24(-1.62%)
Jul 25, 2022	15.12	15.19	14.95	15.13	716,710	+0.06(+0.42%)
Jul 22, 2022	15.33	15.41	14.96	15.06	750,616	-0.17(-1.13%)
Jul 21, 2022	15.11	15.24	14.78	15.24	665,170	+0.01(+0.06%)
Jul 20, 2022	15.14	15.36	15.01	15.23	869,742	+0.05(+0.36%)
Jul 19, 2022	15.05	15.29	14.95	15.17	757,628	+0.33(+2.20%)
Jul 18, 2022	14.68	14.90	14.64	14.85	1,023,535	+0.33(+2.25%)
Jul 15, 2022	14.46	14.57	14.19	14.52	815,963	+0.35(+2.50%)
Jul 14, 2022	14.13	14.32	14.05	14.17	884,132	-0.26(-1.82%)
Jul 13, 2022	14.53	14.65	14.36	14.43	1,048,015	-0.25(-1.67%)
Jul 12, 2022	14.16	14.72	14.13	14.67	567,602	+0.40(+2.80%)
Jul 11, 2022	14.07	14.28	13.95	14.27	1,101,149	+0.04(+0.25%)
Jul 08, 2022	14.31	14.40	14.06	14.24	457,761	-0.09(-0.63%)
Jul 07, 2022	14.42	14.49	14.26	14.33	554,713	+0.05(+0.32%)
Jul 06, 2022	14.52	14.72	14.17	14.28	839,540	-0.26(-1.81%)
Jul 05, 2022	14.46	14.55	14.15	14.55	901,107	-0.12(-0.80%)

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.