Acadia Realty Trust (NY: AKR )

22.43 USD -0.10 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.63 25.97 24.92 25.69 164,400 -0.02(-0.08%)
Jan 30, 2007 25.73 25.91 25.58 25.71 211,900 +0.08(+0.31%)
Jan 29, 2007 25.56 25.65 25.35 25.63 112,000 -0.03(-0.12%)
Jan 26, 2007 25.55 25.71 25.07 25.66 74,300 +0.11(+0.43%)
Jan 25, 2007 25.39 25.64 25.30 25.55 239,500 +0.15(+0.59%)
Jan 24, 2007 25.34 25.48 25.05 25.40 401,700 +0.14(+0.55%)
Jan 23, 2007 25.13 25.45 24.99 25.26 136,000 +0.05(+0.20%)
Jan 22, 2007 25.46 25.46 25.00 25.21 250,100 -0.30(-1.18%)
Jan 19, 2007 25.40 25.52 25.10 25.51 88,500 +0.11(+0.43%)
Jan 18, 2007 25.44 25.49 25.30 25.40 315,000 -0.01(-0.04%)
Jan 17, 2007 25.33 25.53 25.23 25.41 237,400 +0.08(+0.32%)
Jan 16, 2007 25.05 25.33 24.96 25.33 201,100 +0.42(+1.69%)
Jan 12, 2007 24.87 25.05 24.79 24.91 206,500 +0.05(+0.20%)
Jan 11, 2007 24.62 25.10 24.62 24.86 228,500 +0.37(+1.51%)
Jan 10, 2007 24.25 24.55 24.21 24.49 305,800 +0.09(+0.37%)
Jan 09, 2007 24.29 24.47 24.12 24.40 233,400 +0.11(+0.45%)
Jan 08, 2007 24.60 24.63 24.26 24.29 229,300 -0.34(-1.38%)
Jan 05, 2007 24.93 25.04 24.55 24.63 356,400 -0.47(-1.87%)
Jan 04, 2007 25.00 25.25 24.86 25.10 360,600 +0.10(+0.40%)
Jan 03, 2007 25.00 25.24 24.66 25.00 202,700 -0.02(-0.08%)
Dec 29, 2006 24.85 25.07 24.78 25.02 165,400 +0.13(+0.52%)
Dec 28, 2006 24.93 25.08 24.79 24.89 91,000 -0.05(-0.20%)
Dec 27, 2006 24.55 25.12 24.55 24.94 241,300 +0.34(+1.38%)
Dec 26, 2006 24.37 24.67 24.37 24.60 136,200 +0.26(+1.07%)
Dec 22, 2006 24.35 24.37 23.89 24.34 243,300 -0.06(-0.25%)
Dec 21, 2006 24.24 24.74 24.11 24.40 239,700 +0.21(+0.87%)
Dec 20, 2006 24.09 24.26 23.95 24.19 192,700 +0.23(+0.96%)
Dec 19, 2006 24.18 24.24 23.81 23.96 158,700 -0.32(-1.32%)
Dec 18, 2006 24.50 24.68 24.11 24.28 133,300 -0.31(-1.26%)
Dec 15, 2006 24.89 24.93 24.45 24.59 432,300 -0.26(-1.05%)
Dec 14, 2006 24.70 25.44 24.70 24.85 253,300 +0.02(+0.08%)
Dec 13, 2006 25.12 25.15 24.78 24.83 653,700 -0.25(-1.00%)
Dec 12, 2006 25.15 25.33 24.99 25.08 178,700 -0.07(-0.28%)
Dec 11, 2006 25.00 25.31 24.99 25.15 369,400 +0.05(+0.20%)
Dec 08, 2006 25.32 25.54 24.95 25.10 426,500 -0.24(-0.95%)
Dec 07, 2006 25.41 25.69 25.33 25.34 314,900 -0.06(-0.24%)
Dec 06, 2006 25.57 25.71 25.25 25.40 687,800 -0.32(-1.24%)
Dec 05, 2006 26.20 26.21 25.62 25.72 830,400 -0.48(-1.83%)
Dec 04, 2006 25.81 26.40 25.81 26.20 206,900 +0.49(+1.91%)
Dec 01, 2006 25.75 26.39 25.55 25.71 154,500 -0.27(-1.04%)
Nov 30, 2006 25.78 26.06 25.39 25.98 287,700 +0.11(+0.43%)
Nov 29, 2006 25.76 26.09 25.57 25.87 126,800 +0.36(+1.41%)
Nov 28, 2006 25.47 25.68 25.21 25.51 141,400 -0.08(-0.31%)
Nov 27, 2006 26.50 26.53 25.58 25.59 132,000 -1.09(-4.09%)
Nov 24, 2006 26.33 26.86 26.33 26.68 30,700 +0.17(+0.64%)
Nov 22, 2006 26.56 26.84 26.37 26.51 185,100 +0.05(+0.19%)
Nov 21, 2006 26.26 26.47 25.94 26.46 780,800 +0.33(+1.26%)
Nov 20, 2006 25.61 26.43 25.44 26.13 80,100 +0.63(+2.47%)
Nov 17, 2006 25.75 25.75 25.35 25.50 88,300 -0.25(-0.97%)
Nov 16, 2006 25.92 26.07 25.70 25.75 61,400 -0.09(-0.35%)
Nov 15, 2006 25.65 26.12 25.55 25.84 90,300 +0.22(+0.86%)
Nov 14, 2006 25.21 25.63 25.06 25.62 483,700 +0.44(+1.75%)
Nov 13, 2006 25.04 25.34 24.98 25.18 85,100 +0.15(+0.60%)
Nov 10, 2006 24.72 25.34 24.46 25.03 408,100 +0.34(+1.38%)
Nov 09, 2006 25.30 25.32 24.68 24.69 119,100 -0.49(-1.95%)
Nov 08, 2006 25.00 25.27 25.00 25.18 256,900 +0.03(+0.12%)
Nov 07, 2006 25.44 25.55 25.07 25.15 283,500 -0.24(-0.95%)
Nov 06, 2006 25.28 25.54 25.09 25.39 204,100 +0.21(+0.83%)
Nov 03, 2006 25.10 25.60 24.89 25.18 300,400 +0.23(+0.92%)
Nov 02, 2006 24.88 25.10 24.71 24.95 83,600 -0.12(-0.48%)
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.