Skip to main content

Acadia Realty Trust (NY: AKR )

22.70 +0.07 (+0.31%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.31 13.46 13.11 13.41 557,174 +0.06(+0.43%)
Nov 29, 2006 13.30 13.47 13.20 13.36 245,567 +0.19(+1.41%)
Nov 28, 2006 13.15 13.26 13.02 13.17 273,842 -0.04(-0.31%)
Nov 27, 2006 13.68 13.70 13.21 13.21 255,637 -0.56(-4.09%)
Nov 24, 2006 13.60 13.87 13.60 13.78 59,455 +0.09(+0.64%)
Nov 22, 2006 13.71 13.86 13.62 13.69 358,473 +0.03(+0.19%)
Nov 21, 2006 13.56 13.67 13.39 13.66 1,512,136 +0.17(+1.26%)
Nov 20, 2006 13.22 13.65 13.14 13.49 155,125 +0.33(+2.47%)
Nov 17, 2006 13.30 13.30 13.09 13.17 171,006 -0.13(-0.97%)
Nov 16, 2006 13.38 13.46 13.27 13.30 118,910 -0.05(-0.35%)
Nov 15, 2006 13.24 13.49 13.19 13.34 174,879 +0.11(+0.86%)
Nov 14, 2006 13.02 13.23 12.94 13.23 936,757 +0.23(+1.75%)
Nov 13, 2006 12.93 13.08 12.90 13.00 164,808 +0.08(+0.60%)
Nov 10, 2006 12.76 13.08 12.63 12.92 790,346 +0.18(+1.38%)
Nov 09, 2006 13.06 13.07 12.74 12.75 230,655 -0.25(-1.95%)
Nov 08, 2006 12.91 13.05 12.91 13.00 497,525 +0.02(+0.12%)
Nov 07, 2006 13.14 13.19 12.95 12.99 549,040 -0.12(-0.95%)
Nov 06, 2006 13.05 13.19 12.96 13.11 395,270 +0.11(+0.83%)
Nov 03, 2006 12.96 13.22 12.85 13.00 581,769 +0.12(+0.92%)
Nov 02, 2006 12.85 12.96 12.76 12.88 161,903 -0.06(-0.48%)
Nov 01, 2006 13.19 13.37 12.93 12.95 156,868 -0.25(-1.88%)
Oct 31, 2006 13.32 13.47 13.11 13.19 225,038 -0.05(-0.39%)
Oct 30, 2006 13.09 13.43 13.07 13.24 365,445 +0.08(+0.59%)
Oct 27, 2006 13.46 13.58 13.04 13.17 239,563 -0.39(-2.86%)
Oct 26, 2006 13.72 13.72 13.50 13.55 202,767 +0.02(+0.11%)
Oct 25, 2006 13.43 13.65 13.36 13.54 152,995 +0.10(+0.73%)
Oct 24, 2006 13.53 13.67 13.44 13.44 103,223 -0.11(-0.84%)
Oct 23, 2006 13.59 13.69 13.47 13.55 163,840 -0.11(-0.79%)
Oct 20, 2006 13.79 13.79 13.55 13.66 79,596 -0.05(-0.34%)
Oct 19, 2006 13.66 13.73 13.48 13.71 419,284 -0.04(-0.30%)
Oct 18, 2006 13.96 14.01 13.62 13.75 238,982 -0.10(-0.75%)
Oct 17, 2006 13.75 13.97 13.55 13.85 140,988 +0.03(+0.19%)
Oct 16, 2006 13.70 13.85 13.68 13.83 131,885 +0.09(+0.68%)
Oct 13, 2006 13.63 13.77 13.53 13.74 170,231 +0.11(+0.80%)
Oct 12, 2006 13.51 13.64 13.49 13.63 180,108 +0.21(+1.54%)
Oct 11, 2006 13.64 13.64 13.18 13.42 239,950 -0.22(-1.59%)
Oct 10, 2006 13.52 13.80 13.42 13.64 106,322 +0.12(+0.88%)
Oct 09, 2006 13.30 13.53 13.28 13.52 45,898 +0.16(+1.20%)
Oct 06, 2006 13.52 13.52 13.25 13.36 130,142 -0.22(-1.63%)
Oct 05, 2006 13.42 13.68 13.31 13.58 164,227 +0.19(+1.39%)
Oct 04, 2006 13.10 13.39 13.07 13.39 218,454 +0.28(+2.13%)
Oct 03, 2006 12.87 13.28 12.70 13.12 137,502 +0.17(+1.32%)
Oct 02, 2006 13.19 13.23 12.91 12.95 208,964 -0.22(-1.69%)
Sep 29, 2006 13.30 13.63 13.14 13.17 161,903 -0.17(-1.24%)
Sep 28, 2006 13.36 13.44 13.17 13.33 100,512 -0.02(-0.12%)
Sep 27, 2006 13.15 13.39 13.03 13.35 202,379 +0.11(+0.86%)
Sep 26, 2006 13.19 13.35 13.10 13.23 186,693 -0.05(-0.35%)
Sep 25, 2006 12.91 13.37 12.85 13.28 205,865 +0.35(+2.72%)
Sep 22, 2006 12.95 13.02 12.75 12.93 232,398 -0.09(-0.71%)
Sep 21, 2006 13.38 13.41 12.96 13.02 152,027 -0.37(-2.78%)
Sep 20, 2006 13.30 13.67 13.25 13.39 191,922 +0.21(+1.61%)
Sep 19, 2006 13.18 13.27 12.92 13.18 165,196 -0.03(-0.23%)
Sep 18, 2006 13.44 13.50 13.18 13.21 226,007 -0.24(-1.80%)
Sep 15, 2006 13.21 13.79 13.08 13.46 787,054 +0.35(+2.64%)
Sep 14, 2006 13.14 13.15 12.99 13.11 135,178 -0.10(-0.78%)
Sep 13, 2006 12.93 13.32 12.92 13.21 127,818 +0.23(+1.75%)
Sep 12, 2006 12.72 13.06 12.68 12.99 199,087 +0.28(+2.24%)
Sep 11, 2006 12.65 12.84 12.58 12.70 103,804 -0.02(-0.12%)
Sep 08, 2006 12.66 12.75 12.58 12.72 107,677 +0.09(+0.74%)
Sep 07, 2006 12.59 12.72 12.50 12.62 131,111 -0.04(-0.29%)
Sep 06, 2006 12.75 12.80 12.64 12.66 135,952 -0.18(-1.37%)
Sep 05, 2006 12.70 12.91 12.64 12.84 113,875 +0.17(+1.30%)
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.