Acadia Realty Trust (NY: AKR )

22.25 USD +0.31 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.30 15.30 15.15 15.15 88,600 -0.14(-0.92%)
Nov 29, 2004 15.11 15.30 14.86 15.29 70,800 +0.18(+1.19%)
Nov 26, 2004 15.29 15.29 15.10 15.11 16,700 -0.18(-1.18%)
Nov 24, 2004 15.25 15.29 15.13 15.29 40,300 +0.13(+0.86%)
Nov 23, 2004 15.03 15.16 14.70 15.16 86,400 +0.14(+0.93%)
Nov 22, 2004 15.00 15.13 14.94 15.02 94,400 +0.02(+0.13%)
Nov 19, 2004 14.95 15.03 14.90 15.00 77,000 -0.10(-0.66%)
Nov 18, 2004 15.15 15.24 14.90 15.10 176,500 -0.06(-0.40%)
Nov 17, 2004 15.26 15.33 15.15 15.16 165,200 -0.09(-0.59%)
Nov 16, 2004 15.15 15.35 15.15 15.25 96,200 +0.05(+0.33%)
Nov 15, 2004 15.12 15.29 15.12 15.20 95,000 +0.05(+0.33%)
Nov 12, 2004 15.08 15.20 15.05 15.15 106,000 +0.07(+0.46%)
Nov 11, 2004 15.13 15.15 15.06 15.08 115,500 -0.02(-0.13%)
Nov 10, 2004 15.15 15.18 15.09 15.10 85,400 -0.05(-0.33%)
Nov 09, 2004 15.10 15.15 15.06 15.15 126,300 +0.05(+0.33%)
Nov 08, 2004 15.17 15.17 15.00 15.10 146,200 -0.17(-1.11%)
Nov 05, 2004 15.35 15.36 14.90 15.27 666,800 -0.72(-4.50%)
Nov 04, 2004 15.55 16.00 15.49 15.99 34,400 +0.40(+2.57%)
Nov 03, 2004 15.40 15.59 15.35 15.59 59,600 +0.29(+1.90%)
Nov 02, 2004 15.45 15.59 15.15 15.30 86,600 -0.24(-1.54%)
Nov 01, 2004 15.40 15.55 15.35 15.54 35,900 +0.14(+0.91%)
Oct 29, 2004 15.34 15.45 15.34 15.40 17,500 -0.02(-0.13%)
Oct 28, 2004 15.40 15.47 15.29 15.42 24,400 -0.03(-0.19%)
Oct 27, 2004 15.35 15.57 15.32 15.45 39,500 +0.18(+1.18%)
Oct 26, 2004 15.18 15.27 15.00 15.27 95,700 +0.19(+1.26%)
Oct 25, 2004 14.91 15.21 14.91 15.08 308,000 +0.11(+0.73%)
Oct 22, 2004 15.50 15.54 14.96 14.97 32,900 -0.50(-3.23%)
Oct 21, 2004 15.08 15.50 14.92 15.47 37,300 +0.43(+2.86%)
Oct 20, 2004 15.15 15.21 15.01 15.04 61,200 -0.16(-1.05%)
Oct 19, 2004 15.54 15.62 15.19 15.20 36,200 -0.14(-0.91%)
Oct 18, 2004 15.09 15.35 15.03 15.34 50,800 +0.25(+1.66%)
Oct 15, 2004 15.06 15.10 15.00 15.09 44,100 +0.03(+0.20%)
Oct 14, 2004 14.87 15.08 14.87 15.06 47,100 +0.14(+0.94%)
Oct 13, 2004 15.08 15.10 14.92 14.92 164,200 -0.16(-1.06%)
Oct 12, 2004 14.88 15.10 14.86 15.08 45,800 +0.07(+0.47%)
Oct 11, 2004 15.01 15.06 14.91 15.01 46,700 -0.01(-0.07%)
Oct 08, 2004 14.88 15.10 14.88 15.02 42,600 +0.08(+0.54%)
Oct 07, 2004 15.15 15.15 14.93 14.94 30,300 -0.26(-1.71%)
Oct 06, 2004 15.10 15.20 15.04 15.20 36,800 +0.13(+0.86%)
Oct 05, 2004 15.04 15.10 14.92 15.07 44,500 +0.03(+0.20%)
Oct 04, 2004 15.05 15.13 14.94 15.04 44,800 -0.01(-0.07%)
Oct 01, 2004 14.80 15.05 14.70 15.05 74,800 +0.30(+2.03%)
Sep 30, 2004 14.19 14.75 14.19 14.75 150,200 +0.55(+3.87%)
Sep 29, 2004 14.31 14.35 14.04 14.20 78,100 -0.09(-0.63%)
Sep 28, 2004 13.95 14.29 13.90 14.29 50,500 +0.26(+1.85%)
Sep 27, 2004 14.10 14.10 13.86 14.03 40,500 -0.07(-0.50%)
Sep 24, 2004 14.10 14.28 14.08 14.10 22,300 -0.03(-0.21%)
Sep 23, 2004 14.24 14.24 14.04 14.13 30,800 -0.05(-0.35%)
Sep 22, 2004 14.29 14.32 14.15 14.18 56,300 -0.19(-1.32%)
Sep 21, 2004 14.10 14.58 14.10 14.37 117,700 +0.30(+2.13%)
Sep 20, 2004 14.35 14.41 14.07 14.07 58,400 -0.28(-1.95%)
Sep 17, 2004 14.64 14.64 14.31 14.35 93,500 -0.04(-0.28%)
Sep 16, 2004 14.20 14.46 14.16 14.39 53,200 +0.24(+1.70%)
Sep 15, 2004 13.97 14.20 13.97 14.15 39,900 +0.18(+1.29%)
Sep 14, 2004 14.33 14.33 13.90 13.97 48,700 -0.38(-2.65%)
Sep 13, 2004 14.41 14.47 14.25 14.35 37,800 -0.05(-0.35%)
Sep 10, 2004 14.36 14.42 14.24 14.40 73,300 -0.06(-0.41%)
Sep 09, 2004 14.63 14.63 14.30 14.46 156,000 -0.42(-2.82%)
Sep 08, 2004 15.05 15.10 14.84 14.88 67,200 -0.16(-1.06%)
Sep 07, 2004 14.90 15.06 14.85 15.04 66,400 +0.23(+1.55%)
Sep 03, 2004 15.04 15.12 14.74 14.81 240,400 +0.15(+1.02%)
Sep 02, 2004 14.70 14.76 14.60 14.66 75,900 +0.00(+0.00%)
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.