Skip to main content

Acadia Realty Trust (NY: AKR )

16.92 +0.22 (+1.32%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.21 16.27 15.93 15.96 452,268 -0.26(-1.61%)
Apr 27, 2007 16.33 16.47 16.23 16.23 297,358 -0.17(-1.05%)
Apr 26, 2007 16.39 16.47 16.33 16.40 237,078 -0.05(-0.29%)
Apr 25, 2007 16.69 16.73 16.34 16.45 351,913 -0.17(-1.04%)
Apr 24, 2007 16.71 16.74 16.57 16.62 256,274 -0.09(-0.53%)
Apr 23, 2007 16.52 16.72 16.52 16.71 235,900 +0.19(+1.15%)
Apr 20, 2007 16.37 16.63 16.30 16.52 255,937 +0.33(+2.02%)
Apr 19, 2007 16.15 16.21 16.00 16.19 239,604 -0.08(-0.47%)
Apr 18, 2007 16.30 16.37 16.25 16.27 143,796 -0.12(-0.73%)
Apr 17, 2007 16.20 16.41 16.18 16.39 117,697 +0.17(+1.06%)
Apr 16, 2007 16.12 16.24 16.10 16.21 222,429 +0.21(+1.30%)
Apr 13, 2007 15.92 16.05 15.82 16.01 470,789 +0.07(+0.45%)
Apr 12, 2007 16.02 16.03 15.80 15.93 193,636 -0.09(-0.59%)
Apr 11, 2007 16.18 16.18 15.88 16.03 515,747 -0.10(-0.59%)
Apr 10, 2007 16.09 16.23 16.09 16.12 456,477 +0.01(+0.07%)
Apr 09, 2007 16.12 16.16 15.98 16.11 247,518 -0.02(-0.11%)
Apr 05, 2007 16.17 16.26 16.05 16.13 158,445 -0.08(-0.48%)
Apr 04, 2007 16.18 16.23 16.05 16.21 482,744 +0.02(+0.15%)
Apr 03, 2007 16.00 16.21 15.99 16.18 390,977 +0.21(+1.34%)
Apr 02, 2007 15.48 16.04 15.48 15.97 871,702 +0.49(+3.15%)
Mar 30, 2007 15.63 15.82 15.42 15.48 1,728,755 -0.09(-0.61%)
Mar 29, 2007 15.62 15.64 15.32 15.58 242,635 +0.07(+0.42%)
Mar 28, 2007 15.58 15.87 15.38 15.51 1,195,664 -0.21(-1.32%)
Mar 27, 2007 16.01 16.01 15.66 15.72 770,842 -0.36(-2.22%)
Mar 26, 2007 16.24 16.35 15.95 16.08 204,413 -0.19(-1.17%)
Mar 23, 2007 16.32 16.37 16.22 16.27 243,813 -0.01(-0.04%)
Mar 22, 2007 16.30 16.44 16.23 16.27 520,966 +0.05(+0.29%)
Mar 21, 2007 16.19 16.36 16.01 16.23 318,911 +0.10(+0.59%)
Mar 20, 2007 15.99 16.13 15.93 16.13 312,681 +0.09(+0.59%)
Mar 19, 2007 16.01 16.20 15.92 16.04 414,719 +0.17(+1.09%)
Mar 16, 2007 16.04 16.03 15.79 15.86 598,758 -0.17(-1.04%)
Mar 15, 2007 15.71 16.03 15.71 16.03 409,162 +0.33(+2.12%)
Mar 14, 2007 15.51 15.72 15.28 15.70 331,708 +0.13(+0.84%)
Mar 13, 2007 16.02 15.92 15.49 15.57 387,105 -0.46(-2.85%)
Mar 12, 2007 16.04 16.16 15.99 16.02 409,499 -0.07(-0.44%)
Mar 09, 2007 16.18 16.30 15.94 16.09 246,844 -0.01(-0.04%)
Mar 08, 2007 15.98 16.24 15.98 16.10 463,549 +0.24(+1.50%)
Mar 07, 2007 16.14 16.22 15.77 15.86 793,910 -0.26(-1.58%)
Mar 06, 2007 15.77 16.28 15.72 16.12 734,304 +0.46(+2.96%)
Mar 05, 2007 15.83 15.90 15.62 15.66 748,448 -0.29(-1.82%)
Mar 02, 2007 16.09 16.21 15.95 15.95 638,664 -0.21(-1.29%)
Mar 01, 2007 15.80 16.34 15.60 16.15 591,459 +0.12(+0.74%)
Feb 28, 2007 15.92 16.17 15.85 16.04 615,428 +0.20(+1.24%)
Feb 27, 2007 16.26 16.26 15.84 15.84 619,805 -0.57(-3.47%)
Feb 26, 2007 16.31 16.44 16.21 16.41 658,196 -0.01(-0.04%)
Feb 23, 2007 16.56 16.57 16.34 16.42 474,999 -0.14(-0.86%)
Feb 22, 2007 16.60 16.60 16.46 16.56 230,848 -0.06(-0.36%)
Feb 21, 2007 16.45 16.66 16.38 16.62 303,925 +0.08(+0.47%)
Feb 20, 2007 16.61 16.63 16.35 16.54 467,590 +0.00(+0.00%)
Feb 16, 2007 16.55 16.59 16.33 16.54 503,960 +0.02(+0.11%)
Feb 15, 2007 16.50 16.53 16.38 16.52 580,068 +0.02(+0.14%)
Feb 14, 2007 16.57 16.71 16.43 16.50 304,430 -0.09(-0.54%)
Feb 13, 2007 16.18 16.71 16.18 16.59 909,924 +0.41(+2.53%)
Feb 12, 2007 16.30 16.30 16.02 16.18 894,475 -0.13(-0.80%)
Feb 09, 2007 16.52 16.62 15.81 16.31 670,319 -0.18(-1.12%)
Feb 08, 2007 16.28 16.68 16.18 16.49 1,201,221 +0.21(+1.31%)
Feb 07, 2007 16.08 16.31 15.89 16.28 652,639 +0.20(+1.26%)
Feb 06, 2007 15.70 16.13 15.65 16.08 1,070,895 +0.43(+2.77%)
Feb 05, 2007 15.59 15.65 15.49 15.64 216,199 -0.01(-0.04%)
Feb 02, 2007 15.50 15.65 15.42 15.65 221,924 +0.18(+1.19%)
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.