Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 13.84 14.06 13.78 13.94 707,845 +0.17(+1.24%)
Feb 27, 2007 14.14 14.14 13.77 13.77 712,880 -0.50(-3.47%)
Feb 26, 2007 14.18 14.29 14.10 14.27 757,036 -0.01(-0.04%)
Feb 23, 2007 14.40 14.41 14.21 14.27 546,329 -0.12(-0.86%)
Feb 22, 2007 14.43 14.43 14.31 14.40 265,514 -0.05(-0.36%)
Feb 21, 2007 14.30 14.49 14.24 14.45 349,565 +0.07(+0.47%)
Feb 20, 2007 14.44 14.46 14.22 14.38 537,807 +0.00(+0.00%)
Feb 16, 2007 14.39 14.42 14.20 14.38 579,639 +0.02(+0.11%)
Feb 15, 2007 14.34 14.38 14.24 14.37 667,176 +0.02(+0.14%)
Feb 14, 2007 14.41 14.53 14.28 14.34 350,146 -0.08(-0.54%)
Feb 13, 2007 14.07 14.53 14.07 14.42 1,046,565 +0.36(+2.53%)
Feb 12, 2007 14.17 14.17 13.93 14.07 1,028,797 -0.11(-0.80%)
Feb 09, 2007 14.36 14.45 13.75 14.18 770,980 -0.16(-1.12%)
Feb 08, 2007 14.16 14.50 14.07 14.34 1,381,606 +0.19(+1.31%)
Feb 07, 2007 13.98 14.18 13.81 14.15 750,645 +0.18(+1.26%)
Feb 06, 2007 13.65 14.02 13.61 13.98 1,231,709 +0.38(+2.77%)
Feb 05, 2007 13.55 13.61 13.47 13.60 248,665 -0.01(-0.04%)
Feb 02, 2007 13.48 13.61 13.41 13.61 255,250 +0.16(+1.19%)
Feb 01, 2007 13.32 13.48 13.28 13.45 486,099 +0.18(+1.36%)
Jan 31, 2007 13.23 13.41 12.87 13.27 318,385 -0.01(-0.08%)
Jan 30, 2007 13.29 13.38 13.21 13.28 410,376 +0.04(+0.31%)
Jan 29, 2007 13.20 13.24 13.09 13.23 216,904 -0.02(-0.12%)
Jan 26, 2007 13.19 13.28 12.95 13.25 143,893 +0.06(+0.43%)
Jan 25, 2007 13.11 13.24 13.06 13.19 463,827 +0.08(+0.59%)
Jan 24, 2007 13.08 13.16 12.93 13.12 777,952 +0.07(+0.55%)
Jan 23, 2007 12.98 13.14 12.90 13.04 263,384 +0.03(+0.20%)
Jan 22, 2007 13.15 13.15 12.91 13.02 484,356 -0.15(-1.18%)
Jan 19, 2007 13.12 13.18 12.96 13.17 171,393 +0.06(+0.43%)
Jan 18, 2007 13.14 13.16 13.06 13.12 610,044 -0.01(-0.04%)
Jan 17, 2007 13.08 13.18 13.03 13.12 459,760 +0.04(+0.32%)
Jan 16, 2007 12.93 13.08 12.89 13.08 389,460 +0.22(+1.69%)
Jan 12, 2007 12.84 12.93 12.80 12.86 399,918 +0.03(+0.20%)
Jan 11, 2007 12.71 12.96 12.71 12.84 442,524 +0.19(+1.51%)
Jan 10, 2007 12.52 12.68 12.50 12.65 592,227 +0.05(+0.37%)
Jan 09, 2007 12.54 12.64 12.45 12.60 452,014 +0.06(+0.45%)
Jan 08, 2007 12.70 12.72 12.53 12.54 444,073 -0.18(-1.38%)
Jan 05, 2007 12.87 12.93 12.68 12.72 690,222 -0.24(-1.87%)
Jan 04, 2007 12.91 13.04 12.84 12.96 698,356 +0.05(+0.40%)
Jan 03, 2007 12.91 13.03 12.73 12.91 392,559 -0.01(-0.08%)
Dec 29, 2006 12.83 12.95 12.80 12.92 320,321 +0.07(+0.52%)
Dec 28, 2006 12.87 12.95 12.80 12.85 176,235 -0.03(-0.20%)
Dec 27, 2006 12.68 12.97 12.68 12.88 467,313 +0.18(+1.38%)
Dec 26, 2006 12.58 12.74 12.58 12.70 263,771 +0.13(+1.07%)
Dec 22, 2006 12.57 12.58 12.34 12.57 471,187 -0.03(-0.25%)
Dec 21, 2006 12.52 12.77 12.45 12.60 464,215 +0.11(+0.87%)
Dec 20, 2006 12.44 12.53 12.37 12.49 373,192 +0.12(+0.96%)
Dec 19, 2006 12.49 12.52 12.29 12.37 307,346 -0.17(-1.32%)
Dec 18, 2006 12.65 12.74 12.45 12.54 258,155 -0.16(-1.26%)
Dec 15, 2006 12.85 12.87 12.62 12.70 837,213 -0.13(-1.05%)
Dec 14, 2006 12.75 13.14 12.75 12.83 490,553 +0.01(+0.08%)
Dec 13, 2006 12.97 12.99 12.80 12.82 1,265,988 -0.13(-1.00%)
Dec 12, 2006 12.99 13.08 12.90 12.95 346,079 -0.04(-0.28%)
Dec 11, 2006 12.91 13.07 12.90 12.99 715,398 +0.03(+0.20%)
Dec 08, 2006 13.07 13.19 12.88 12.96 825,981 -0.12(-0.95%)
Dec 07, 2006 13.12 13.27 13.08 13.08 609,851 -0.03(-0.24%)
Dec 06, 2006 13.20 13.28 13.04 13.12 1,332,028 -0.17(-1.24%)
Dec 05, 2006 13.53 13.53 13.23 13.28 1,608,194 -0.25(-1.83%)
Dec 04, 2006 13.33 13.63 13.33 13.53 400,692 +0.25(+1.91%)
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.