Indicators

Acadia Realty Trust (NY: AKR )

17.22 -0.06 (-0.35%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.53	14.61	14.10	14.20	986,769	-0.13(-0.90%)
Sep 28, 2023	14.21	14.48	14.21	14.33	1,205,884	+0.16(+1.12%)
Sep 27, 2023	14.23	14.45	14.10	14.17	1,423,470	+0.03(+0.21%)
Sep 26, 2023	14.38	14.46	14.10	14.14	838,112	-0.34(-2.36%)
Sep 25, 2023	14.32	14.51	14.40	14.48	746,927	+0.08(+0.54%)
Sep 22, 2023	14.64	14.77	14.40	14.41	545,963	-0.20(-1.34%)
Sep 21, 2023	14.84	14.90	14.59	14.60	1,003,737	-0.41(-2.73%)
Sep 20, 2023	15.29	15.39	15.00	15.01	579,786	-0.14(-0.90%)
Sep 19, 2023	15.29	15.38	15.15	15.15	524,636	-0.12(-0.77%)
Sep 18, 2023	15.62	15.63	15.27	15.27	823,575	-0.38(-2.44%)
Sep 15, 2023	15.46	15.74	15.35	15.65	2,773,745	+0.08(+0.50%)
Sep 14, 2023	15.10	15.63	15.09	15.57	1,081,950	+0.62(+4.12%)
Sep 13, 2023	14.91	15.00	14.78	14.95	1,209,271	+0.01(+0.06%)
Sep 12, 2023	14.74	15.00	14.73	14.94	473,507	+0.16(+1.06%)
Sep 11, 2023	14.92	14.98	14.68	14.79	463,919	-0.03(-0.20%)
Sep 08, 2023	14.84	15.03	14.73	14.82	601,872	-0.05(-0.33%)
Sep 07, 2023	14.82	15.01	14.69	14.87	929,570	+0.06(+0.40%)
Sep 06, 2023	14.45	14.82	14.35	14.81	1,002,132	+0.38(+2.64%)
Sep 05, 2023	14.47	14.65	14.35	14.43	611,882	-0.21(-1.40%)

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.