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 31, 2017	24.21	24.63	24.21	24.40	620,465	+0.26(+1.08%)
Jan 30, 2017	23.98	24.14	23.78	24.14	654,725	+0.11(+0.45%)
Jan 27, 2017	24.37	24.37	23.84	24.03	756,599	-0.31(-1.26%)
Jan 26, 2017	24.31	24.49	24.24	24.34	510,634	+0.03(+0.13%)
Jan 25, 2017	24.60	24.66	24.17	24.30	632,528	-0.27(-1.09%)
Jan 24, 2017	24.53	24.66	24.38	24.57	800,680	+0.03(+0.13%)
Jan 23, 2017	24.42	24.61	24.42	24.54	511,296	+0.10(+0.41%)
Jan 20, 2017	24.24	24.47	24.24	24.44	310,426	+0.14(+0.57%)
Jan 19, 2017	24.54	24.59	24.21	24.30	504,798	-0.36(-1.46%)
Jan 18, 2017	24.82	24.89	24.61	24.66	500,752	-0.14(-0.56%)
Jan 17, 2017	24.67	24.83	24.60	24.80	302,647	+0.26(+1.06%)
Jan 13, 2017		24.54	24.54	24.54	0	-0.13(-0.53%)
Jan 12, 2017	24.50	24.73	24.34	24.67	788,310	+0.14(+0.56%)
Jan 11, 2017	24.81	24.97	24.50	24.53	388,283	-0.20(-0.81%)
Jan 10, 2017	24.80	24.85	24.63	24.73	507,860	-0.06(-0.25%)
Jan 09, 2017	25.37	25.37	24.72	24.80	585,522	-0.54(-2.15%)
Jan 06, 2017	25.50	25.63	25.32	25.34	405,898	-0.20(-0.78%)
Jan 05, 2017	25.36	25.57	25.20	25.54	363,970	-0.02(-0.06%)
Jan 04, 2017	25.07	25.58	25.07	25.55	723,515	+0.56(+2.24%)

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.