Acadia Realty Trust (NY: AKR )

19.84 USD -0.33 (-1.64%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.58 24.76 24.35 24.74 327,912 +0.13(+0.53%)
May 29, 2008 24.72 24.72 24.37 24.61 739,257 -0.14(-0.57%)
May 28, 2008 24.72 25.06 24.59 24.75 105,652 +0.13(+0.53%)
May 27, 2008 24.51 24.85 24.42 24.62 176,125 +0.04(+0.16%)
May 26, 2008 24.34 24.60 24.22 24.58 0 +0.00(+0.00%)
May 23, 2008 24.34 24.60 24.22 24.58 388,489 +0.04(+0.16%)
May 22, 2008 24.73 24.85 24.45 24.54 143,382 -0.20(-0.81%)
May 21, 2008 24.85 25.00 24.43 24.74 172,660 -0.11(-0.44%)
May 20, 2008 25.08 25.25 24.75 24.85 178,821 -0.43(-1.70%)
May 19, 2008 25.39 25.41 25.12 25.28 259,015 -0.21(-0.82%)
May 16, 2008 25.74 25.78 25.35 25.49 937,940 -0.36(-1.39%)
May 15, 2008 25.53 25.88 25.27 25.85 81,700 +0.31(+1.21%)
May 14, 2008 25.42 25.79 25.42 25.54 128,307 +0.12(+0.47%)
May 13, 2008 25.23 25.42 24.92 25.42 123,573 +0.33(+1.32%)
May 12, 2008 24.86 25.09 24.57 25.09 220,618 +0.37(+1.50%)
May 09, 2008 24.74 25.10 24.51 24.72 207,425 -0.32(-1.28%)
May 08, 2008 25.29 25.30 24.87 25.04 294,307 -0.21(-0.83%)
May 07, 2008 25.37 25.43 25.15 25.25 752,565 -0.10(-0.39%)
May 06, 2008 25.17 25.59 25.06 25.35 354,773 -0.07(-0.28%)
May 05, 2008 25.43 25.71 25.20 25.42 497,651 +0.06(+0.24%)
May 02, 2008 26.03 26.31 25.36 25.36 221,074 -0.49(-1.90%)
May 01, 2008 26.05 26.08 25.52 25.85 397,508 +0.21(+0.82%)
Apr 30, 2008 25.42 26.78 25.42 25.64 234,185 +0.21(+0.83%)
Apr 29, 2008 26.12 26.13 25.14 25.43 366,719 -0.54(-2.08%)
Apr 28, 2008 25.62 26.12 25.60 25.97 316,164 +0.29(+1.13%)
Apr 25, 2008 25.79 25.89 25.29 25.68 81,435 +0.05(+0.20%)
Apr 24, 2008 25.22 25.63 24.87 25.63 284,055 +0.65(+2.60%)
Apr 23, 2008 24.98 25.44 24.78 24.98 171,465 +0.12(+0.48%)
Apr 22, 2008 25.00 25.05 24.60 24.86 271,155 -0.16(-0.64%)
Apr 21, 2008 24.98 25.07 24.64 25.02 178,100 -0.21(-0.83%)
Apr 18, 2008 25.37 25.64 25.12 25.23 106,663 +0.23(+0.92%)
Apr 17, 2008 24.64 25.05 24.57 25.00 473,633 +0.36(+1.46%)
Apr 16, 2008 24.62 24.91 24.52 24.64 298,957 +0.19(+0.78%)
Apr 15, 2008 24.70 24.77 24.19 24.45 236,533 -0.10(-0.41%)
Apr 14, 2008 24.67 25.02 24.55 24.55 135,950 -0.18(-0.73%)
Apr 11, 2008 24.65 25.11 24.57 24.73 192,800 -0.11(-0.44%)
Apr 10, 2008 24.80 25.08 24.67 24.84 383,495 +0.07(+0.28%)
Apr 09, 2008 25.46 25.64 24.60 24.77 213,900 -0.61(-2.40%)
Apr 08, 2008 25.42 25.69 25.15 25.38 166,400 -0.30(-1.17%)
Apr 07, 2008 26.18 26.47 25.46 25.68 276,000 -0.26(-1.00%)
Apr 04, 2008 26.48 26.48 25.70 25.94 155,500 -0.48(-1.82%)
Apr 03, 2008 25.56 26.56 25.38 26.42 371,300 +0.66(+2.56%)
Apr 02, 2008 25.37 25.90 25.14 25.76 201,200 +0.41(+1.62%)
Apr 01, 2008 24.58 25.35 24.40 25.35 136,900 +1.20(+4.97%)
Mar 31, 2008 24.15 24.58 24.02 24.15 275,100 +0.08(+0.33%)
Mar 28, 2008 24.19 24.55 24.00 24.07 103,700 -0.13(-0.54%)
Mar 27, 2008 24.75 24.95 24.20 24.20 166,900 -0.43(-1.75%)
Mar 26, 2008 24.92 24.92 24.36 24.63 143,700 -0.44(-1.76%)
Mar 25, 2008 24.82 25.13 24.53 25.07 174,600 +0.36(+1.46%)
Mar 24, 2008 24.70 25.23 24.58 24.71 306,200 +0.22(+0.90%)
Mar 21, 2008 24.00 24.81 23.91 24.49 1,021,000 +0.00(+0.00%)
Mar 20, 2008 24.00 24.81 23.91 24.49 1,021,000 +0.67(+2.81%)
Mar 19, 2008 24.35 24.49 23.82 23.82 445,500 -0.33(-1.37%)
Mar 18, 2008 24.23 24.47 23.09 24.15 262,000 +0.62(+2.63%)
Mar 17, 2008 23.41 24.13 23.26 23.53 175,650 -0.37(-1.55%)
Mar 14, 2008 24.40 24.40 23.21 23.90 275,500 -0.34(-1.40%)
Mar 13, 2008 23.62 24.46 23.33 24.24 338,200 +0.30(+1.25%)
Mar 12, 2008 23.61 24.59 23.31 23.94 364,700 +0.41(+1.74%)
Mar 11, 2008 22.90 23.53 22.76 23.53 271,100 +1.30(+5.85%)
Mar 10, 2008 22.69 22.88 22.23 22.23 321,236 -0.41(-1.81%)
Mar 07, 2008 22.25 22.92 21.90 22.64 676,983 +0.25(+1.12%)
Mar 06, 2008 22.90 23.02 22.26 22.39 307,800 -0.67(-2.91%)
Mar 05, 2008 23.33 23.33 22.77 23.06 214,700 -0.01(-0.04%)
Mar 04, 2008 23.06 23.33 22.73 23.07 286,400 -0.19(-0.82%)
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.