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 (%)
Apr 30, 2008 15.10 15.90 15.10 15.23 394,320 +0.12(+0.83%)
Apr 29, 2008 15.51 15.52 14.93 15.10 617,480 -0.32(-2.08%)
Apr 28, 2008 15.22 15.51 15.20 15.42 532,356 +0.17(+1.13%)
Apr 25, 2008 15.32 15.38 15.02 15.25 137,120 +0.03(+0.20%)
Apr 24, 2008 14.98 15.22 14.77 15.22 478,291 +0.39(+2.60%)
Apr 23, 2008 14.84 15.11 14.72 14.84 288,712 +0.07(+0.48%)
Apr 22, 2008 14.85 14.88 14.61 14.76 456,570 -0.10(-0.64%)
Apr 21, 2008 14.84 14.89 14.63 14.86 299,884 -0.12(-0.83%)
Apr 18, 2008 15.07 15.23 14.92 14.98 179,598 +0.14(+0.92%)
Apr 17, 2008 14.63 14.88 14.59 14.85 797,502 +0.21(+1.46%)
Apr 16, 2008 14.62 14.79 14.56 14.63 503,383 +0.11(+0.78%)
Apr 15, 2008 14.67 14.71 14.37 14.52 398,273 -0.06(-0.41%)
Apr 14, 2008 14.65 14.86 14.58 14.58 228,912 -0.11(-0.73%)
Apr 11, 2008 14.64 14.91 14.59 14.69 324,636 -0.07(-0.44%)
Apr 10, 2008 14.73 14.89 14.65 14.75 645,727 +0.04(+0.28%)
Apr 09, 2008 15.12 15.23 14.61 14.71 360,164 -0.36(-2.40%)
Apr 08, 2008 15.10 15.26 14.94 15.07 280,183 -0.18(-1.17%)
Apr 07, 2008 15.55 15.72 15.12 15.25 464,728 -0.15(-1.00%)
Apr 04, 2008 15.73 15.73 15.26 15.41 261,830 -0.29(-1.82%)
Apr 03, 2008 15.18 15.77 15.07 15.69 625,194 +0.39(+2.56%)
Apr 02, 2008 15.07 15.38 14.93 15.30 338,780 +0.24(+1.62%)
Apr 01, 2008 14.60 15.06 14.49 15.06 230,511 +0.71(+4.97%)
Mar 31, 2008 14.34 14.60 14.27 14.34 463,212 +0.05(+0.33%)
Mar 28, 2008 14.37 14.58 14.25 14.30 174,609 -0.08(-0.54%)
Mar 27, 2008 14.70 14.82 14.37 14.37 281,025 -0.26(-1.75%)
Mar 26, 2008 14.80 14.80 14.47 14.63 241,961 -0.26(-1.76%)
Mar 25, 2008 14.74 14.92 14.57 14.89 293,991 +0.21(+1.46%)
Mar 24, 2008 14.67 14.98 14.60 14.68 515,578 +0.13(+0.90%)
Mar 21, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.00(+0.00%)
Mar 20, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.40(+2.81%)
Mar 19, 2008 14.46 14.54 14.15 14.15 750,131 -0.20(-1.37%)
Mar 18, 2008 14.39 14.53 13.71 14.34 441,154 +0.37(+2.63%)
Mar 17, 2008 13.90 14.33 13.81 13.97 295,759 -0.22(-1.55%)
Mar 14, 2008 14.49 14.49 13.78 14.19 463,886 -0.20(-1.40%)
Mar 13, 2008 14.03 14.53 13.86 14.40 569,460 +0.18(+1.25%)
Mar 12, 2008 14.02 14.60 13.84 14.22 614,081 +0.24(+1.74%)
Mar 11, 2008 13.60 13.97 13.52 13.97 456,477 +0.77(+5.85%)
Mar 10, 2008 13.48 13.59 13.20 13.20 540,896 -0.24(-1.81%)
Mar 07, 2008 13.21 13.61 13.01 13.45 1,139,902 +0.15(+1.12%)
Mar 06, 2008 13.60 13.67 13.22 13.30 518,272 -0.40(-2.91%)
Mar 05, 2008 13.86 13.86 13.52 13.70 361,511 -0.01(-0.04%)
Mar 04, 2008 13.70 13.86 13.50 13.70 482,239 -0.11(-0.82%)
Mar 03, 2008 13.61 13.81 13.48 13.81 299,379 +0.21(+1.53%)
Feb 29, 2008 13.48 13.71 13.33 13.61 481,902 -0.05(-0.39%)
Feb 28, 2008 13.64 13.84 13.53 13.66 502,898 -0.11(-0.82%)
Feb 27, 2008 13.96 14.23 13.74 13.77 827,249 -0.36(-2.52%)
Feb 26, 2008 14.05 14.33 13.94 14.13 472,589 -0.07(-0.50%)
Feb 25, 2008 13.71 14.20 13.53 14.20 460,350 +0.44(+3.19%)
Feb 22, 2008 13.40 13.76 13.24 13.76 423,138 +0.37(+2.75%)
Feb 21, 2008 13.73 13.77 13.36 13.39 849,812 -0.34(-2.47%)
Feb 20, 2008 13.48 13.73 13.33 13.73 452,177 +0.13(+0.96%)
Feb 19, 2008 13.93 13.96 13.39 13.60 595,559 -0.20(-1.42%)
Feb 18, 2008 13.57 13.82 13.42 13.80 0 +0.00(+0.00%)
Feb 15, 2008 13.57 13.82 13.42 13.80 360,669 +0.18(+1.31%)
Feb 14, 2008 13.92 13.92 13.36 13.62 593,558 -0.66(-4.62%)
Feb 13, 2008 14.35 14.53 14.21 14.28 247,013 +0.08(+0.54%)
Feb 12, 2008 14.16 14.40 14.04 14.20 216,704 +0.11(+0.80%)
Feb 11, 2008 14.34 14.38 13.99 14.09 227,161 -0.31(-2.15%)
Feb 08, 2008 14.70 14.77 14.25 14.40 211,148 -0.35(-2.38%)
Feb 07, 2008 14.24 14.75 14.24 14.75 191,784 +0.39(+2.73%)
Feb 06, 2008 14.85 14.92 14.31 14.35 395,187 -0.36(-2.42%)
Feb 05, 2008 14.72 14.94 14.62 14.71 443,247 -0.31(-2.06%)
Feb 04, 2008 15.01 15.14 14.65 15.02 226,302 -0.05(-0.35%)
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.