Acadia Realty Trust (NY: AKR )

22.53 USD -0.24 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.85 26.05 25.61 25.61 213,900 -0.46(-1.76%)
Dec 28, 2007 26.29 26.46 25.99 26.07 277,604 +0.13(+0.50%)
Dec 27, 2007 27.15 27.44 25.94 25.94 253,800 -1.57(-5.71%)
Dec 26, 2007 27.67 27.86 27.49 27.51 145,900 -0.52(-1.86%)
Dec 24, 2007 27.31 28.23 27.25 28.03 65,900 +0.59(+2.15%)
Dec 21, 2007 27.09 27.63 26.98 27.44 425,500 +0.83(+3.12%)
Dec 20, 2007 25.98 26.74 25.88 26.61 316,200 +0.79(+3.06%)
Dec 19, 2007 25.10 25.96 24.90 25.82 232,400 +0.72(+2.87%)
Dec 18, 2007 24.77 25.14 24.03 25.10 235,400 +0.53(+2.16%)
Dec 17, 2007 25.35 25.47 24.57 24.57 155,700 -0.94(-3.68%)
Dec 14, 2007 25.81 26.42 25.51 25.51 138,100 -0.65(-2.48%)
Dec 13, 2007 26.10 26.28 25.77 26.16 113,700 -0.18(-0.68%)
Dec 12, 2007 27.04 27.45 25.97 26.34 226,490 -0.02(-0.08%)
Dec 11, 2007 27.70 28.09 26.36 26.36 319,500 -1.17(-4.25%)
Dec 10, 2007 27.25 27.65 26.99 27.53 208,600 +0.39(+1.44%)
Dec 07, 2007 26.78 27.36 26.51 27.14 141,705 +0.53(+1.99%)
Dec 06, 2007 26.00 26.83 25.87 26.61 200,800 +0.50(+1.91%)
Dec 05, 2007 25.73 26.41 25.67 26.11 593,200 +0.83(+3.28%)
Dec 04, 2007 25.79 25.84 25.28 25.28 80,000 -0.71(-2.73%)
Dec 03, 2007 26.36 26.36 25.77 25.99 195,200 -0.40(-1.52%)
Nov 30, 2007 26.20 26.63 25.99 26.39 515,700 +0.50(+1.93%)
Nov 29, 2007 25.81 26.25 25.58 25.89 184,100 -0.09(-0.35%)
Nov 28, 2007 25.13 25.98 25.02 25.98 193,600 +1.03(+4.13%)
Nov 27, 2007 24.71 25.14 24.61 24.95 176,700 +0.31(+1.26%)
Nov 26, 2007 25.81 25.84 24.64 24.64 209,700 -1.22(-4.72%)
Nov 23, 2007 25.94 26.09 25.82 25.86 77,600 +0.04(+0.15%)
Nov 21, 2007 25.87 26.05 25.65 25.82 397,200 -0.19(-0.73%)
Nov 20, 2007 26.10 26.49 25.41 26.01 366,200 -0.04(-0.15%)
Nov 19, 2007 26.07 26.45 25.85 26.05 430,800 -0.28(-1.06%)
Nov 16, 2007 26.49 26.61 25.77 26.33 351,000 -0.16(-0.60%)
Nov 15, 2007 26.28 26.55 25.93 26.49 399,000 +0.22(+0.84%)
Nov 14, 2007 26.51 26.60 26.07 26.27 311,800 -0.11(-0.42%)
Nov 13, 2007 25.84 26.48 25.74 26.38 502,520 +0.83(+3.25%)
Nov 12, 2007 25.00 25.81 24.81 25.55 463,300 +0.57(+2.28%)
Nov 09, 2007 24.44 25.04 24.08 24.98 328,800 +0.29(+1.17%)
Nov 08, 2007 24.51 24.84 24.05 24.69 351,200 +0.30(+1.23%)
Nov 07, 2007 24.87 25.05 24.31 24.39 201,700 -0.78(-3.10%)
Nov 06, 2007 24.91 25.20 24.55 25.17 204,900 +0.25(+1.00%)
Nov 05, 2007 24.78 25.14 24.64 24.92 208,500 -0.30(-1.19%)
Nov 02, 2007 25.45 25.61 24.73 25.22 124,800 +0.04(+0.16%)
Nov 01, 2007 26.26 26.34 25.09 25.18 213,200 -1.32(-4.98%)
Oct 31, 2007 26.26 26.57 25.90 26.50 183,300 +0.30(+1.15%)
Oct 30, 2007 26.40 26.70 26.07 26.20 190,700 -0.34(-1.28%)
Oct 29, 2007 26.49 26.67 26.00 26.54 242,900 +0.09(+0.34%)
Oct 26, 2007 26.82 26.86 26.29 26.45 126,200 +0.00(+0.00%)
Oct 25, 2007 26.75 27.11 26.25 26.45 367,000 -0.11(-0.41%)
Oct 24, 2007 26.42 26.56 25.71 26.56 197,400 -0.07(-0.26%)
Oct 23, 2007 26.61 26.87 26.14 26.63 122,700 +0.33(+1.25%)
Oct 22, 2007 25.72 26.51 25.57 26.30 244,400 +0.21(+0.80%)
Oct 19, 2007 26.80 26.80 25.66 26.09 183,100 -0.78(-2.90%)
Oct 18, 2007 26.60 27.00 26.22 26.87 66,300 +0.16(+0.60%)
Oct 17, 2007 26.94 27.09 26.13 26.71 228,500 +0.11(+0.41%)
Oct 16, 2007 27.14 27.38 26.53 26.60 109,100 -0.57(-2.10%)
Oct 15, 2007 27.71 27.74 26.84 27.17 166,100 -0.57(-2.05%)
Oct 12, 2007 27.96 28.02 27.72 27.74 61,800 -0.24(-0.86%)
Oct 11, 2007 28.09 28.51 27.71 27.98 152,700 -0.29(-1.03%)
Oct 10, 2007 28.02 28.35 27.85 28.27 159,200 +0.22(+0.78%)
Oct 09, 2007 28.30 28.40 27.81 28.05 174,500 -0.23(-0.81%)
Oct 08, 2007 28.81 28.81 28.19 28.28 134,800 -0.65(-2.25%)
Oct 05, 2007 28.60 29.00 28.17 28.93 249,800 +0.63(+2.23%)
Oct 04, 2007 27.94 28.30 27.84 28.30 531,700 +0.57(+2.06%)
Oct 03, 2007 27.83 27.94 27.37 27.73 126,300 -0.17(-0.61%)
Oct 02, 2007 27.69 27.90 27.58 27.90 163,300 +0.35(+1.27%)
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.