Skip to main content

Acadia Realty Trust (NY: AKR )

18.75 +0.42 (+2.29%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.99 17.02 16.87 16.95 129,000 -0.03(-0.18%)
May 27, 2005 16.86 16.98 16.81 16.98 135,700 +0.04(+0.24%)
May 26, 2005 16.99 17.05 16.84 16.94 307,100 +0.00(+0.00%)
May 25, 2005 17.48 17.48 16.75 16.94 3,836,700 +0.58(+3.55%)
May 24, 2005 16.28 16.46 16.20 16.36 88,900 +0.05(+0.31%)
May 23, 2005 16.24 16.43 16.12 16.31 74,900 +0.12(+0.74%)
May 20, 2005 16.19 16.23 16.05 16.19 72,900 +0.04(+0.25%)
May 19, 2005 16.04 16.30 16.03 16.15 113,100 +0.11(+0.69%)
May 18, 2005 15.90 16.10 15.82 16.04 853,300 +0.14(+0.88%)
May 17, 2005 15.81 15.90 15.74 15.90 85,400 +0.00(+0.00%)
May 16, 2005 15.52 15.90 15.52 15.90 28,300 +0.32(+2.05%)
May 13, 2005 15.86 15.90 15.56 15.58 37,100 -0.28(-1.77%)
May 12, 2005 16.00 16.05 15.75 15.86 45,300 -0.14(-0.88%)
May 11, 2005 16.00 16.10 15.82 16.00 63,100 +0.00(+0.00%)
May 10, 2005 15.90 16.02 15.90 16.00 54,700 +0.00(+0.00%)
May 09, 2005 15.84 16.01 15.74 16.00 91,000 +0.20(+1.27%)
May 06, 2005 16.00 16.00 15.80 15.80 51,200 -0.20(-1.25%)
May 05, 2005 15.95 16.01 15.82 16.00 91,100 +0.00(+0.00%)
May 04, 2005 15.88 16.16 15.85 16.00 94,900 +0.12(+0.76%)
May 03, 2005 15.95 15.96 15.75 15.88 30,100 -0.07(-0.44%)
May 02, 2005 16.05 16.05 15.86 15.95 23,200 -0.10(-0.62%)
Apr 29, 2005 15.77 16.10 15.58 16.05 57,700 +0.29(+1.84%)
Apr 28, 2005 15.80 15.94 15.60 15.76 40,600 -0.08(-0.51%)
Apr 27, 2005 15.88 15.97 15.55 15.84 41,600 -0.11(-0.69%)
Apr 26, 2005 15.70 15.95 15.50 15.95 55,300 +0.33(+2.11%)
Apr 25, 2005 15.75 15.77 15.60 15.62 312,800 -0.07(-0.45%)
Apr 22, 2005 15.55 15.80 15.52 15.69 153,500 +0.04(+0.26%)
Apr 21, 2005 15.66 15.70 15.40 15.65 127,800 +0.09(+0.58%)
Apr 20, 2005 15.64 15.64 15.37 15.56 99,500 -0.11(-0.70%)
Apr 19, 2005 15.52 15.70 15.40 15.67 82,000 -0.03(-0.19%)
Apr 18, 2005 15.59 15.72 15.49 15.70 40,800 +0.17(+1.09%)
Apr 15, 2005 15.55 15.61 15.25 15.53 77,400 +0.00(+0.00%)
Apr 14, 2005 15.63 15.72 15.50 15.53 227,600 +0.00(+0.00%)
Apr 13, 2005 15.88 15.88 15.51 15.53 59,800 -0.36(-2.27%)
Apr 12, 2005 15.57 15.90 15.36 15.89 107,800 +0.34(+2.19%)
Apr 11, 2005 15.67 15.70 15.50 15.55 48,200 -0.05(-0.32%)
Apr 08, 2005 15.60 15.76 15.51 15.60 45,700 -0.10(-0.64%)
Apr 07, 2005 15.67 15.74 15.61 15.70 152,300 -0.03(-0.19%)
Apr 06, 2005 16.13 16.23 15.70 15.73 93,000 -0.30(-1.87%)
Apr 05, 2005 16.02 16.15 16.02 16.03 25,200 -0.01(-0.06%)
Apr 04, 2005 15.97 16.08 15.75 16.04 47,500 +0.06(+0.38%)
Apr 01, 2005 16.18 16.18 15.72 15.98 80,400 -0.10(-0.62%)
Mar 31, 2005 16.02 16.16 15.90 16.08 115,600 +0.00(+0.00%)
Mar 30, 2005 15.78 16.08 15.78 16.08 66,900 +0.40(+2.55%)
Mar 29, 2005 15.52 15.68 15.40 15.68 101,600 +0.08(+0.51%)
Mar 28, 2005 15.91 16.07 15.56 15.60 84,600 -0.31(-1.95%)
Mar 24, 2005 15.77 15.94 15.75 15.91 64,400 +0.24(+1.53%)
Mar 23, 2005 16.01 16.01 15.65 15.67 75,700 -0.34(-2.12%)
Mar 22, 2005 16.14 16.24 16.00 16.01 30,000 -0.03(-0.19%)
Mar 21, 2005 16.01 16.09 16.00 16.04 38,100 +0.03(+0.19%)
Mar 18, 2005 16.20 16.20 15.95 16.01 123,800 -0.02(-0.12%)
Mar 17, 2005 16.26 16.26 15.97 16.03 55,700 -0.22(-1.35%)
Mar 16, 2005 16.22 16.34 16.07 16.25 46,100 +0.03(+0.18%)
Mar 15, 2005 16.25 16.44 16.21 16.22 74,900 +0.04(+0.25%)
Mar 14, 2005 16.10 16.18 15.92 16.18 59,500 +0.18(+1.12%)
Mar 11, 2005 15.93 16.10 15.93 16.00 44,000 +0.03(+0.19%)
Mar 10, 2005 16.00 16.17 15.88 15.97 69,900 +0.07(+0.44%)
Mar 09, 2005 16.15 16.16 15.86 15.90 63,400 -0.35(-2.15%)
Mar 08, 2005 16.45 16.45 16.21 16.25 83,900 -0.20(-1.22%)
Mar 07, 2005 16.58 16.67 16.43 16.45 56,600 -0.12(-0.72%)
Mar 04, 2005 16.47 16.57 16.30 16.57 48,100 +0.25(+1.53%)
Mar 03, 2005 16.17 16.32 16.05 16.32 130,000 +0.25(+1.56%)
Mar 02, 2005 16.06 16.34 16.01 16.07 95,500 -0.09(-0.56%)
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.