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 (%)
Mar 31, 2005 9.514 9.597 9.443 9.550 194,647 +0.00(+0.00%)
Mar 30, 2005 9.372 9.550 9.372 9.550 112,646 +0.24(+2.55%)
Mar 29, 2005 9.217 9.312 9.146 9.312 171,073 +0.05(+0.51%)
Mar 28, 2005 9.449 9.544 9.241 9.265 142,449 -0.18(-1.95%)
Mar 24, 2005 9.366 9.467 9.354 9.449 108,436 +0.14(+1.53%)
Mar 23, 2005 9.508 9.508 9.294 9.306 127,463 -0.20(-2.12%)
Mar 22, 2005 9.585 9.645 9.502 9.508 50,513 -0.02(-0.19%)
Mar 21, 2005 9.508 9.559 9.502 9.526 64,152 +0.02(+0.19%)
Mar 18, 2005 9.621 9.621 9.473 9.508 208,454 -0.01(-0.12%)
Mar 17, 2005 9.657 9.657 9.485 9.520 93,787 -0.13(-1.35%)
Mar 16, 2005 9.633 9.704 9.544 9.651 77,623 +0.02(+0.18%)
Mar 15, 2005 9.651 9.764 9.627 9.633 126,116 +0.02(+0.25%)
Mar 14, 2005 9.562 9.609 9.455 9.609 100,185 +0.11(+1.12%)
Mar 11, 2005 9.461 9.562 9.461 9.502 74,087 +0.02(+0.19%)
Mar 10, 2005 9.502 9.603 9.431 9.485 117,697 +0.04(+0.44%)
Mar 09, 2005 9.591 9.597 9.419 9.443 106,752 -0.21(-2.15%)
Mar 08, 2005 9.770 9.770 9.627 9.651 141,270 -0.12(-1.22%)
Mar 07, 2005 9.847 9.900 9.758 9.770 95,302 -0.07(-0.72%)
Mar 04, 2005 9.781 9.841 9.681 9.841 80,990 +0.15(+1.53%)
Mar 03, 2005 9.603 9.692 9.532 9.692 218,893 +0.15(+1.56%)
Mar 02, 2005 9.538 9.704 9.508 9.544 160,802 -0.05(-0.56%)
Mar 01, 2005 9.455 9.621 9.449 9.597 182,018 +0.15(+1.64%)
Feb 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
Feb 01, 2005 9.550 9.574 9.348 9.348 389,630 -0.19(-1.99%)
Jan 31, 2005 9.580 9.651 9.490 9.538 109,278 +0.08(+0.82%)
Jan 28, 2005 9.591 9.615 9.366 9.461 73,076 -0.04(-0.38%)
Jan 27, 2005 9.443 9.538 9.366 9.496 78,633 -0.01(-0.06%)
Jan 26, 2005 9.384 9.502 9.384 9.502 55,733 +0.16(+1.72%)
Jan 25, 2005 9.366 9.485 9.336 9.342 89,072 -0.03(-0.32%)
Jan 24, 2005 9.532 9.591 9.366 9.372 40,242 -0.12(-1.31%)
Jan 21, 2005 9.502 9.615 9.425 9.496 89,578 +0.01(+0.06%)
Jan 20, 2005 9.692 9.728 9.490 9.490 152,215 -0.23(-2.38%)
Jan 19, 2005 9.770 9.817 9.645 9.722 110,625 +0.01(+0.12%)
Jan 18, 2005 9.372 9.710 9.360 9.710 164,675 +0.31(+3.35%)
Jan 14, 2005 9.318 9.395 9.253 9.395 140,260 +0.07(+0.76%)
Jan 13, 2005 9.413 9.473 9.294 9.324 185,722 -0.09(-0.95%)
Jan 12, 2005 9.502 9.532 9.300 9.413 287,929 -0.10(-1.00%)
Jan 11, 2005 9.508 9.544 9.473 9.508 160,297 -0.01(-0.06%)
Jan 10, 2005 9.490 9.580 9.437 9.514 221,924 +0.02(+0.25%)
Jan 07, 2005 9.615 9.651 9.473 9.490 171,242 -0.02(-0.19%)
Jan 06, 2005 9.502 9.585 9.455 9.508 191,279 +0.01(+0.06%)
Jan 05, 2005 9.591 9.609 9.502 9.502 347,367 -0.15(-1.54%)
Jan 04, 2005 9.770 9.770 9.627 9.651 150,531 -0.09(-0.91%)
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.