Skip to main content

Acadia Realty Trust (NY: AKR )

16.86 +0.16 (+0.93%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 15.22 15.42 14.80 15.26 276,816 -0.01(-0.08%)
Jan 30, 2007 15.28 15.39 15.19 15.27 356,796 +0.05(+0.31%)
Jan 29, 2007 15.18 15.23 15.06 15.22 188,585 -0.02(-0.12%)
Jan 26, 2007 15.17 15.27 14.89 15.24 125,106 +0.07(+0.43%)
Jan 25, 2007 15.08 15.23 15.03 15.17 403,269 +0.09(+0.59%)
Jan 24, 2007 15.05 15.13 14.88 15.08 676,381 +0.08(+0.55%)
Jan 23, 2007 14.92 15.11 14.84 15.00 228,996 +0.03(+0.20%)
Jan 22, 2007 15.12 15.12 14.85 14.97 421,117 -0.18(-1.18%)
Jan 19, 2007 15.08 15.16 14.91 15.15 149,016 +0.07(+0.43%)
Jan 18, 2007 15.11 15.14 15.03 15.08 530,396 -0.01(-0.04%)
Jan 17, 2007 15.04 15.16 14.98 15.09 399,733 +0.05(+0.32%)
Jan 16, 2007 14.88 15.04 14.82 15.04 338,611 +0.25(+1.69%)
Jan 12, 2007 14.77 14.88 14.72 14.79 347,704 +0.03(+0.20%)
Jan 11, 2007 14.62 14.91 14.62 14.76 384,747 +0.22(+1.51%)
Jan 10, 2007 14.40 14.58 14.38 14.54 514,905 +0.05(+0.37%)
Jan 09, 2007 14.43 14.53 14.32 14.49 392,998 +0.07(+0.45%)
Jan 08, 2007 14.61 14.63 14.41 14.43 386,094 -0.20(-1.38%)
Jan 05, 2007 14.81 14.87 14.58 14.63 600,105 -0.28(-1.87%)
Jan 04, 2007 14.85 15.00 14.76 14.91 607,177 +0.06(+0.40%)
Jan 03, 2007 14.85 14.99 14.65 14.85 341,305 -0.01(-0.08%)
Dec 29, 2006 14.76 14.89 14.72 14.86 278,500 +0.08(+0.52%)
Dec 28, 2006 14.81 14.89 14.72 14.78 153,225 -0.03(-0.20%)
Dec 27, 2006 14.58 14.92 14.58 14.81 406,300 +0.20(+1.38%)
Dec 26, 2006 14.47 14.65 14.47 14.61 229,333 +0.15(+1.07%)
Dec 22, 2006 14.46 14.47 14.19 14.46 409,667 -0.04(-0.25%)
Dec 21, 2006 14.40 14.69 14.32 14.49 403,606 +0.12(+0.87%)
Dec 20, 2006 14.31 14.41 14.22 14.37 324,467 +0.14(+0.96%)
Dec 19, 2006 14.36 14.40 14.14 14.23 267,218 -0.19(-1.32%)
Dec 18, 2006 14.55 14.66 14.32 14.42 224,450 -0.18(-1.26%)
Dec 15, 2006 14.78 14.81 14.52 14.60 727,905 -0.15(-1.05%)
Dec 14, 2006 14.67 15.11 14.67 14.76 426,505 +0.01(+0.08%)
Dec 13, 2006 14.92 14.94 14.72 14.75 1,100,698 -0.15(-1.00%)
Dec 12, 2006 14.94 15.04 14.84 14.89 300,894 -0.04(-0.28%)
Dec 11, 2006 14.85 15.03 14.84 14.94 621,994 +0.03(+0.20%)
Dec 08, 2006 15.04 15.17 14.82 14.91 718,139 -0.14(-0.95%)
Dec 07, 2006 15.09 15.26 15.04 15.05 530,227 -0.04(-0.24%)
Dec 06, 2006 15.19 15.27 15.00 15.08 1,158,116 -0.19(-1.24%)
Dec 05, 2006 15.56 15.57 15.22 15.28 1,398,225 -0.29(-1.83%)
Dec 04, 2006 15.33 15.68 15.33 15.56 348,377 +0.29(+1.91%)
Dec 01, 2006 15.29 15.67 15.17 15.27 260,146 -0.16(-1.04%)
Nov 30, 2006 15.31 15.48 15.08 15.43 484,428 +0.07(+0.43%)
Nov 29, 2006 15.30 15.49 15.19 15.36 213,505 +0.21(+1.41%)
Nov 28, 2006 15.13 15.25 14.97 15.15 238,088 -0.05(-0.31%)
Nov 27, 2006 15.74 15.75 15.19 15.20 222,261 -0.65(-4.09%)
Nov 24, 2006 15.64 15.95 15.64 15.85 51,692 +0.10(+0.64%)
Nov 22, 2006 15.77 15.94 15.66 15.74 311,670 +0.03(+0.19%)
Nov 21, 2006 15.60 15.72 15.41 15.71 1,314,709 +0.20(+1.26%)
Nov 20, 2006 15.21 15.70 15.11 15.52 134,872 +0.37(+2.47%)
Nov 17, 2006 15.29 15.29 15.06 15.14 148,679 -0.15(-0.97%)
Nov 16, 2006 15.39 15.48 15.26 15.29 103,385 -0.05(-0.35%)
Nov 15, 2006 15.23 15.51 15.17 15.35 152,046 +0.13(+0.86%)
Nov 14, 2006 14.97 15.22 14.88 15.22 814,452 +0.26(+1.75%)
Nov 13, 2006 14.87 15.05 14.84 14.95 143,291 +0.09(+0.60%)
Nov 10, 2006 14.68 15.05 14.53 14.87 687,157 +0.20(+1.38%)
Nov 09, 2006 15.03 15.04 14.66 14.66 200,540 -0.29(-1.95%)
Nov 08, 2006 14.85 15.01 14.85 14.95 432,567 +0.02(+0.12%)
Nov 07, 2006 15.11 15.17 14.89 14.94 477,356 -0.14(-0.95%)
Nov 06, 2006 15.01 15.17 14.90 15.08 343,663 +0.12(+0.83%)
Nov 03, 2006 14.91 15.20 14.78 14.95 505,812 +0.14(+0.92%)
Nov 02, 2006 14.78 14.91 14.68 14.82 140,765 -0.07(-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.