Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.