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 (%)
Jul 29, 2022	15.81	15.96	15.70	15.88	702,228	+0.06(+0.35%)
Jul 28, 2022	15.66	15.83	15.52	15.83	595,329	+0.29(+1.85%)
Jul 27, 2022	15.36	15.62	15.21	15.54	631,459	+0.33(+2.19%)
Jul 26, 2022	15.43	15.46	15.14	15.20	589,503	-0.25(-1.62%)
Jul 25, 2022	15.45	15.52	15.27	15.45	701,520	+0.06(+0.42%)
Jul 22, 2022	15.66	15.74	15.28	15.39	734,707	-0.18(-1.13%)
Jul 21, 2022	15.44	15.57	15.10	15.57	651,072	+0.01(+0.06%)
Jul 20, 2022	15.46	15.70	15.33	15.56	851,308	+0.06(+0.36%)
Jul 19, 2022	15.38	15.62	15.28	15.50	741,570	+0.33(+2.20%)
Jul 18, 2022	15.00	15.22	14.95	15.17	1,001,841	+0.33(+2.25%)
Jul 15, 2022	14.78	14.89	14.50	14.83	798,669	+0.36(+2.50%)
Jul 14, 2022	14.44	14.63	14.35	14.47	865,393	-0.27(-1.82%)
Jul 13, 2022	14.84	14.96	14.67	14.74	1,025,803	-0.25(-1.67%)
Jul 12, 2022	14.46	15.04	14.44	14.99	555,572	+0.41(+2.80%)
Jul 11, 2022	14.38	14.59	14.25	14.58	1,077,811	+0.04(+0.26%)
Jul 08, 2022	14.62	14.71	14.36	14.55	448,059	-0.09(-0.63%)
Jul 07, 2022	14.73	14.81	14.57	14.64	542,956	+0.05(+0.32%)
Jul 06, 2022	14.83	15.04	14.48	14.59	821,746	-0.27(-1.81%)
Jul 05, 2022	14.78	14.86	14.45	14.86	882,008	-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.