Acadia Realty Trust (NY: AKR )

22.25 USD +0.31 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.99 26.31 25.64 25.95 409,700 +0.00(+0.00%)
Jun 28, 2007 26.10 26.51 25.95 25.95 188,400 -0.10(-0.38%)
Jun 27, 2007 25.76 26.11 25.43 26.05 401,600 +0.05(+0.19%)
Jun 26, 2007 26.61 26.75 25.92 26.00 347,400 -0.51(-1.92%)
Jun 25, 2007 26.69 26.97 26.33 26.51 402,200 -0.18(-0.67%)
Jun 22, 2007 26.76 26.84 26.50 26.69 298,400 -0.07(-0.26%)
Jun 21, 2007 26.55 26.98 26.16 26.76 555,700 +0.10(+0.38%)
Jun 20, 2007 27.15 27.15 26.64 26.66 387,700 -0.49(-1.80%)
Jun 19, 2007 26.80 27.15 26.59 27.15 213,400 +0.28(+1.04%)
Jun 18, 2007 27.15 27.24 26.68 26.87 127,900 -0.26(-0.96%)
Jun 15, 2007 27.10 27.13 26.86 27.13 326,800 +0.49(+1.84%)
Jun 14, 2007 27.07 27.24 26.60 26.64 135,300 -0.47(-1.73%)
Jun 13, 2007 26.61 27.35 26.38 27.11 287,900 +0.53(+1.99%)
Jun 12, 2007 27.16 27.16 26.43 26.58 181,000 -0.78(-2.85%)
Jun 11, 2007 27.57 27.65 27.17 27.36 125,800 -0.26(-0.94%)
Jun 08, 2007 27.04 27.63 26.98 27.62 193,700 +0.61(+2.26%)
Jun 07, 2007 27.63 27.63 26.97 27.01 166,900 -0.76(-2.74%)
Jun 06, 2007 27.87 27.94 27.53 27.77 100,800 -0.21(-0.75%)
Jun 05, 2007 28.50 28.62 27.87 27.98 165,800 -0.62(-2.17%)
Jun 04, 2007 28.60 28.75 28.50 28.60 204,500 -0.10(-0.35%)
Jun 01, 2007 28.51 28.70 28.50 28.70 450,700 +0.29(+1.02%)
May 31, 2007 28.20 28.45 28.01 28.41 362,400 +0.25(+0.89%)
May 30, 2007 27.62 28.23 27.62 28.16 427,400 +0.32(+1.15%)
May 29, 2007 28.09 28.54 27.69 27.84 698,800 +0.25(+0.91%)
May 25, 2007 27.60 27.92 27.48 27.59 450,900 +0.09(+0.33%)
May 24, 2007 27.54 27.75 27.33 27.50 487,800 -0.10(-0.36%)
May 23, 2007 27.62 27.80 27.50 27.60 221,400 +0.05(+0.18%)
May 22, 2007 27.24 27.56 27.09 27.55 237,700 +0.42(+1.55%)
May 21, 2007 26.70 27.45 26.70 27.13 133,900 +0.38(+1.42%)
May 18, 2007 26.99 27.02 26.56 26.75 205,700 -0.23(-0.85%)
May 17, 2007 27.37 27.37 26.73 26.98 229,600 -0.41(-1.50%)
May 16, 2007 27.38 27.58 27.08 27.39 252,300 +0.01(+0.04%)
May 15, 2007 27.67 28.07 27.27 27.38 305,200 -0.26(-0.94%)
May 14, 2007 27.72 27.92 27.57 27.64 196,900 -0.08(-0.29%)
May 11, 2007 27.14 27.86 27.14 27.72 151,200 +0.72(+2.67%)
May 10, 2007 26.92 27.12 26.80 27.00 180,700 +0.02(+0.07%)
May 09, 2007 26.60 27.05 26.44 26.98 143,600 +0.33(+1.24%)
May 08, 2007 27.20 27.20 26.48 26.65 252,500 -0.64(-2.35%)
May 07, 2007 27.34 27.44 26.85 27.29 171,700 -0.05(-0.18%)
May 04, 2007 27.25 27.40 27.14 27.34 166,100 +0.11(+0.40%)
May 03, 2007 27.15 27.33 26.91 27.23 217,400 +0.12(+0.44%)
May 02, 2007 26.60 27.13 26.56 27.11 187,300 +0.42(+1.57%)
May 01, 2007 26.90 27.02 26.35 26.69 277,800 -0.19(-0.71%)
Apr 30, 2007 27.30 27.40 26.83 26.88 268,600 -0.44(-1.61%)
Apr 27, 2007 27.50 27.74 27.32 27.32 176,600 -0.29(-1.05%)
Apr 26, 2007 27.60 27.74 27.50 27.61 140,800 -0.08(-0.29%)
Apr 25, 2007 28.10 28.17 27.51 27.69 209,000 -0.29(-1.04%)
Apr 24, 2007 28.14 28.18 27.90 27.98 152,200 -0.15(-0.53%)
Apr 23, 2007 27.81 28.15 27.81 28.13 140,100 +0.32(+1.15%)
Apr 20, 2007 27.57 28.00 27.45 27.81 152,000 +0.55(+2.02%)
Apr 19, 2007 27.19 27.29 26.94 27.26 142,300 -0.13(-0.47%)
Apr 18, 2007 27.44 27.57 27.36 27.39 85,400 -0.20(-0.72%)
Apr 17, 2007 27.28 27.63 27.24 27.59 69,900 +0.29(+1.06%)
Apr 16, 2007 27.15 27.35 27.11 27.30 132,100 +0.35(+1.30%)
Apr 13, 2007 26.80 27.02 26.63 26.95 279,600 +0.12(+0.45%)
Apr 12, 2007 26.98 26.99 26.60 26.83 115,000 -0.16(-0.59%)
Apr 11, 2007 27.25 27.25 26.74 26.99 306,300 -0.16(-0.59%)
Apr 10, 2007 27.09 27.33 27.09 27.15 271,100 +0.02(+0.07%)
Apr 09, 2007 27.15 27.21 26.91 27.13 147,000 -0.03(-0.11%)
Apr 05, 2007 27.23 27.38 27.03 27.16 94,100 -0.13(-0.48%)
Apr 04, 2007 27.24 27.32 27.03 27.29 286,700 +0.04(+0.15%)
Apr 03, 2007 26.94 27.29 26.93 27.25 232,200 +0.36(+1.34%)
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.