Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.280 7.364 7.051 7.280 254,243 +0.08(+1.16%)
Nov 26, 2008 6.416 7.254 6.416 7.197 964,187 +0.61(+9.34%)
Nov 25, 2008 6.307 6.624 6.197 6.583 829,504 +0.36(+5.86%)
Nov 24, 2008 5.614 6.348 5.515 6.218 750,987 +0.80(+14.70%)
Nov 21, 2008 5.400 5.452 4.708 5.421 1,245,020 +0.21(+4.00%)
Nov 20, 2008 5.499 6.062 5.192 5.213 1,302,051 -0.36(-6.45%)
Nov 19, 2008 6.020 6.124 5.541 5.572 2,179,554 -0.57(-9.32%)
Nov 18, 2008 6.426 6.431 5.781 6.145 866,223 -0.29(-4.45%)
Nov 17, 2008 6.463 6.645 6.296 6.431 809,424 +0.01(+0.08%)
Nov 14, 2008 7.077 7.077 6.385 6.426 0 -0.89(-12.11%)
Nov 13, 2008 7.171 7.411 6.770 7.312 1,539,723 +0.23(+3.31%)
Nov 12, 2008 7.265 7.296 7.036 7.077 714,464 -0.21(-2.93%)
Nov 11, 2008 7.655 7.687 7.197 7.291 1,270,519 -0.51(-6.48%)
Nov 10, 2008 8.442 8.478 7.744 7.796 797,674 -0.53(-6.32%)
Nov 07, 2008 8.285 8.473 7.968 8.322 664,108 +0.08(+1.01%)
Nov 06, 2008 8.317 8.405 8.082 8.239 585,870 -0.19(-2.23%)
Nov 05, 2008 9.145 9.254 8.390 8.426 595,486 -0.92(-9.86%)
Nov 04, 2008 9.285 9.421 9.015 9.348 1,045,978 +0.23(+2.57%)
Nov 03, 2008 9.332 9.405 9.082 9.113 451,513 -0.30(-3.15%)
Oct 31, 2008 8.692 9.415 8.660 9.410 769,806 +0.70(+8.01%)
Oct 30, 2008 8.791 8.947 8.499 8.712 454,833 +0.35(+4.24%)
Oct 29, 2008 8.285 8.650 7.952 8.358 1,106,815 +0.07(+0.88%)
Oct 28, 2008 7.619 8.332 7.197 8.285 1,172,889 +0.91(+12.36%)
Oct 27, 2008 7.687 7.952 7.358 7.374 1,033,675 -0.42(-5.41%)
Oct 24, 2008 7.973 8.192 7.661 7.796 748,579 -0.67(-7.88%)
Oct 23, 2008 8.754 8.806 7.853 8.462 979,991 -0.24(-2.75%)
Oct 22, 2008 8.942 9.181 8.489 8.702 771,499 -0.50(-5.43%)
Oct 21, 2008 9.686 9.686 9.192 9.202 729,506 -0.48(-5.00%)
Oct 20, 2008 9.749 9.863 9.509 9.686 484,729 +0.02(+0.22%)
Oct 17, 2008 9.327 9.869 9.218 9.665 2,171,969 +0.16(+1.64%)
Oct 16, 2008 9.160 9.681 8.817 9.509 1,540,455 +0.48(+5.31%)
Oct 15, 2008 9.775 10.01 9.030 9.030 713,018 -1.02(-10.11%)
Oct 14, 2008 11.16 11.33 9.692 10.05 813,337 -0.67(-6.22%)
Oct 13, 2008 10.32 10.77 9.858 10.71 920,642 +1.01(+10.35%)
Oct 10, 2008 9.499 10.12 9.181 9.707 0 +0.00(+0.00%)
Oct 09, 2008 10.93 11.25 9.707 9.707 843,502 -1.22(-11.20%)
Oct 08, 2008 11.20 11.95 10.93 10.93 1,771,747 -0.55(-4.76%)
Oct 07, 2008 11.95 12.05 11.17 11.48 1,240,602 -0.47(-3.97%)
Oct 06, 2008 11.83 12.18 11.35 11.95 744,203 -0.22(-1.80%)
Oct 03, 2008 12.88 13.13 12.17 12.17 0 -0.49(-3.91%)
Oct 02, 2008 12.98 13.02 12.60 12.67 523,512 -0.37(-2.84%)
Oct 01, 2008 13.01 13.14 12.69 13.03 569,074 -0.13(-0.99%)
Sep 30, 2008 12.87 13.26 12.57 13.16 535,435 +0.43(+3.39%)
Sep 29, 2008 12.75 13.06 12.62 12.73 416,238 -0.33(-2.55%)
Sep 26, 2008 12.39 13.11 12.39 13.07 0 +0.27(+2.12%)
Sep 25, 2008 12.68 12.97 12.62 12.80 1,148,346 +0.27(+2.14%)
Sep 24, 2008 12.71 12.71 12.46 12.53 412,669 -0.03(-0.25%)
Sep 23, 2008 12.49 12.90 12.49 12.56 449,058 +0.02(+0.17%)
Sep 22, 2008 12.93 13.03 12.53 12.54 656,059 -0.52(-3.99%)
Sep 19, 2008 12.97 13.50 12.83 13.06 0 +0.29(+2.26%)
Sep 18, 2008 12.57 12.99 12.36 12.77 1,597,633 +0.42(+3.43%)
Sep 17, 2008 12.55 12.75 12.33 12.35 710,948 -0.40(-3.12%)
Sep 16, 2008 12.11 12.86 12.07 12.74 768,007 +0.46(+3.74%)
Sep 15, 2008 12.38 12.83 12.28 12.28 634,766 -0.50(-3.88%)
Sep 12, 2008 12.55 12.82 12.41 12.78 315,943 +0.05(+0.41%)
Sep 11, 2008 12.25 12.73 12.23 12.73 785,526 +0.24(+1.90%)
Sep 10, 2008 12.52 12.56 12.31 12.49 361,421 +0.06(+0.46%)
Sep 09, 2008 12.46 12.79 12.43 12.43 468,924 -0.24(-1.91%)
Sep 08, 2008 12.49 12.79 12.48 12.68 897,759 +0.54(+4.47%)
Sep 05, 2008 12.09 12.17 11.88 12.13 0 -0.04(-0.30%)
Sep 04, 2008 12.20 12.38 12.09 12.17 850,375 -0.20(-1.59%)
Sep 03, 2008 12.25 12.46 12.25 12.37 611,658 +0.04(+0.34%)
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.