Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.53 13.75 13.42 13.63 998,730 +0.26(+1.93%)
Nov 29, 2007 13.33 13.55 13.21 13.37 356,537 -0.05(-0.35%)
Nov 28, 2007 12.98 13.41 12.92 13.41 374,935 +0.53(+4.13%)
Nov 27, 2007 12.76 12.98 12.71 12.88 342,206 +0.16(+1.26%)
Nov 26, 2007 13.33 13.34 12.72 12.72 406,115 -0.63(-4.72%)
Nov 23, 2007 13.39 13.47 13.33 13.35 150,284 +0.02(+0.16%)
Nov 21, 2007 13.36 13.45 13.24 13.33 769,237 -0.10(-0.73%)
Nov 20, 2007 13.48 13.68 13.12 13.43 709,201 -0.02(-0.15%)
Nov 19, 2007 13.46 13.66 13.35 13.45 834,308 -0.14(-1.06%)
Nov 16, 2007 13.68 13.74 13.31 13.60 679,764 -0.08(-0.60%)
Nov 15, 2007 13.57 13.71 13.39 13.68 772,723 +0.11(+0.84%)
Nov 14, 2007 13.69 13.74 13.46 13.56 603,847 -0.06(-0.42%)
Nov 13, 2007 13.34 13.67 13.29 13.62 973,205 +0.43(+3.25%)
Nov 12, 2007 12.91 13.33 12.81 13.19 897,250 +0.29(+2.28%)
Nov 09, 2007 12.62 12.93 12.43 12.90 636,770 +0.15(+1.18%)
Nov 08, 2007 12.66 12.83 12.42 12.75 680,151 +0.15(+1.23%)
Nov 07, 2007 12.84 12.93 12.55 12.59 390,622 -0.40(-3.10%)
Nov 06, 2007 12.86 13.01 12.68 13.00 396,819 +0.13(+1.00%)
Nov 05, 2007 12.80 12.98 12.72 12.87 403,791 -0.15(-1.19%)
Nov 02, 2007 13.14 13.22 12.77 13.02 241,693 +0.02(+0.16%)
Nov 01, 2007 13.56 13.60 12.96 13.00 412,893 -0.68(-4.98%)
Oct 31, 2007 13.56 13.72 13.37 13.68 354,987 +0.15(+1.14%)
Oct 30, 2007 13.63 13.79 13.46 13.53 369,319 -0.18(-1.28%)
Oct 29, 2007 13.68 13.77 13.43 13.70 470,412 +0.05(+0.34%)
Oct 26, 2007 13.85 13.87 13.57 13.66 244,405 +0.00(+0.00%)
Oct 25, 2007 13.81 14.00 13.55 13.66 710,750 -0.06(-0.41%)
Oct 24, 2007 13.64 13.71 13.28 13.71 382,294 -0.04(-0.26%)
Oct 23, 2007 13.74 13.87 13.50 13.75 237,626 +0.17(+1.25%)
Oct 22, 2007 13.28 13.69 13.20 13.58 473,317 +0.11(+0.80%)
Oct 19, 2007 13.84 13.84 13.25 13.47 354,600 -0.40(-2.90%)
Oct 18, 2007 13.74 13.94 13.54 13.87 128,399 +0.08(+0.60%)
Oct 17, 2007 13.91 13.99 13.49 13.79 442,524 +0.06(+0.41%)
Oct 16, 2007 14.01 14.14 13.70 13.74 211,288 -0.29(-2.10%)
Oct 15, 2007 14.31 14.32 13.86 14.03 321,677 -0.29(-2.05%)
Oct 12, 2007 14.44 14.47 14.31 14.32 119,684 -0.12(-0.86%)
Oct 11, 2007 14.50 14.72 14.31 14.45 295,726 -0.15(-1.03%)
Oct 10, 2007 14.47 14.64 14.38 14.60 308,314 +0.11(+0.78%)
Oct 09, 2007 14.61 14.66 14.36 14.48 337,945 -0.12(-0.81%)
Oct 08, 2007 14.88 14.88 14.56 14.60 261,060 -0.34(-2.25%)
Oct 05, 2007 14.77 14.97 14.55 14.94 483,775 +0.33(+2.23%)
Oct 04, 2007 14.43 14.61 14.38 14.61 1,029,716 +0.29(+2.06%)
Oct 03, 2007 14.37 14.43 14.13 14.32 244,598 -0.09(-0.61%)
Oct 02, 2007 14.30 14.41 14.24 14.41 316,254 +0.18(+1.27%)
Oct 01, 2007 13.97 14.35 13.96 14.23 574,410 +0.22(+1.55%)
Sep 28, 2007 13.87 14.17 13.87 14.01 516,117 +0.10(+0.71%)
Sep 27, 2007 13.82 13.99 13.74 13.91 191,728 +0.16(+1.16%)
Sep 26, 2007 13.91 13.97 13.60 13.75 275,391 -0.10(-0.71%)
Sep 25, 2007 14.25 14.28 13.77 13.85 528,511 -0.45(-3.18%)
Sep 24, 2007 14.18 14.42 14.15 14.30 588,935 +0.11(+0.76%)
Sep 21, 2007 14.30 14.41 14.19 14.19 596,875 -0.03(-0.22%)
Sep 20, 2007 14.24 14.37 14.10 14.23 1,091,883 +0.00(+0.00%)
Sep 19, 2007 14.19 14.31 14.07 14.23 940,824 +0.21(+1.47%)
Sep 18, 2007 13.42 14.04 13.35 14.02 761,490 +0.60(+4.46%)
Sep 17, 2007 13.27 13.50 13.17 13.42 707,845 +0.13(+1.01%)
Sep 14, 2007 12.91 13.29 12.89 13.29 324,388 +0.25(+1.90%)
Sep 13, 2007 12.75 13.18 12.66 13.04 284,106 +0.34(+2.64%)
Sep 12, 2007 12.68 12.82 12.61 12.70 615,273 +0.00(+0.00%)
Sep 11, 2007 12.50 12.74 12.44 12.70 370,481 +0.25(+1.99%)
Sep 10, 2007 12.58 12.65 12.30 12.45 205,672 -0.07(-0.58%)
Sep 07, 2007 12.65 12.75 12.51 12.53 193,471 -0.34(-2.61%)
Sep 06, 2007 12.92 12.99 12.81 12.86 215,549 -0.04(-0.32%)
Sep 05, 2007 13.00 13.09 12.89 12.90 517,860 -0.20(-1.54%)
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.