Indicators

Acadia Realty Trust (NY: AKR )

17.92 +0.40 (+2.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.32	22.36	21.97	22.03	781,358	-0.28(-1.24%)
May 28, 2015	22.35	22.47	22.26	22.31	572,221	-0.02(-0.10%)
May 27, 2015	22.23	22.37	22.07	22.33	384,959	+0.20(+0.90%)
May 26, 2015	22.21	22.34	21.96	22.13	483,685	-0.13(-0.61%)
May 22, 2015	22.14	22.27	22.27	22.27	358,839	+0.02(+0.10%)
May 21, 2015	22.44	22.55	22.17	22.25	484,402	-0.14(-0.63%)
May 20, 2015	22.47	22.54	22.30	22.39	330,879	-0.01(-0.03%)
May 19, 2015	22.38	22.45	22.26	22.40	330,033	-0.05(-0.22%)
May 18, 2015	22.30	22.46	22.20	22.45	310,173	+0.01(+0.06%)
May 15, 2015	22.35	22.49	22.15	22.43	276,897	+0.16(+0.73%)
May 14, 2015	21.84	22.28	21.84	22.27	273,322	+0.48(+2.22%)
May 13, 2015	22.21	22.36	21.77	21.79	422,687	-0.31(-1.38%)
May 12, 2015	21.89	22.19	21.73	22.09	382,430	+0.11(+0.48%)
May 11, 2015	22.21	22.40	21.96	21.99	491,596	-0.28(-1.28%)
May 08, 2015	22.33	22.68	22.26	22.27	548,371	+0.19(+0.87%)
May 07, 2015	21.79	22.12	21.67	22.08	353,660	+0.34(+1.57%)
May 06, 2015	21.69	21.86	21.52	21.74	618,931	+0.06(+0.30%)
May 05, 2015	22.04	22.11	21.64	21.67	729,685	-0.46(-2.09%)
May 04, 2015	22.24	22.39	22.13	22.13	629,240	-0.01(-0.06%)

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.