Acadia Realty Trust (NY: AKR )

22.02 USD -0.54 (-2.39%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.80 25.13 24.70 24.97 114,000 +0.51(+2.09%)
Aug 30, 2007 24.14 24.59 23.80 24.46 83,800 +0.32(+1.33%)
Aug 29, 2007 23.79 24.29 23.77 24.14 117,200 +0.39(+1.64%)
Aug 28, 2007 23.93 24.15 23.70 23.75 184,300 -0.25(-1.04%)
Aug 27, 2007 24.50 24.50 24.00 24.00 217,700 -0.53(-2.16%)
Aug 24, 2007 24.00 24.64 23.87 24.53 441,800 +0.54(+2.25%)
Aug 23, 2007 24.39 24.76 23.92 23.99 430,700 -0.40(-1.64%)
Aug 22, 2007 24.51 24.68 24.30 24.39 150,100 +0.10(+0.41%)
Aug 21, 2007 24.25 24.45 24.03 24.29 394,200 +0.04(+0.16%)
Aug 20, 2007 23.83 24.36 23.78 24.25 424,600 +0.45(+1.89%)
Aug 17, 2007 24.38 24.57 23.79 23.80 487,000 +0.38(+1.62%)
Aug 16, 2007 23.04 24.01 22.90 23.42 365,700 +0.40(+1.74%)
Aug 15, 2007 22.85 23.49 22.77 23.02 384,500 +0.08(+0.35%)
Aug 14, 2007 23.66 23.66 22.94 22.94 159,200 -0.71(-3.00%)
Aug 13, 2007 23.35 23.93 23.45 23.65 282,100 +0.30(+1.28%)
Aug 10, 2007 23.70 24.40 23.35 23.35 292,600 -0.55(-2.30%)
Aug 09, 2007 23.46 24.55 23.15 23.90 554,000 +0.44(+1.88%)
Aug 08, 2007 22.61 23.50 22.54 23.46 933,000 +1.01(+4.50%)
Aug 07, 2007 22.35 22.84 21.98 22.45 548,800 +0.10(+0.45%)
Aug 06, 2007 22.36 22.50 21.71 22.35 360,000 +0.16(+0.72%)
Aug 03, 2007 22.37 23.28 22.15 22.19 232,100 -1.09(-4.68%)
Aug 02, 2007 22.82 23.48 22.61 23.28 345,400 +0.29(+1.26%)
Aug 01, 2007 22.96 23.40 22.51 22.99 371,700 -0.04(-0.17%)
Jul 31, 2007 23.40 23.49 22.84 23.03 307,900 -0.16(-0.69%)
Jul 30, 2007 23.25 23.51 22.90 23.19 216,100 +0.04(+0.17%)
Jul 27, 2007 23.74 24.17 14.04 23.15 378,800 -1.07(-4.42%)
Jul 26, 2007 24.23 24.61 23.73 24.22 625,500 -1.01(-4.00%)
Jul 25, 2007 25.12 25.37 24.65 25.23 379,300 +0.25(+1.00%)
Jul 24, 2007 24.81 25.13 24.66 24.98 340,600 -0.22(-0.87%)
Jul 23, 2007 25.53 25.53 25.13 25.20 179,300 -0.28(-1.10%)
Jul 20, 2007 25.94 26.03 25.29 25.48 216,600 -0.52(-2.00%)
Jul 19, 2007 26.21 26.33 25.95 26.00 61,900 -0.08(-0.31%)
Jul 18, 2007 25.96 26.20 25.57 26.08 115,600 +0.02(+0.08%)
Jul 17, 2007 26.12 26.40 26.06 26.06 120,300 +0.05(+0.19%)
Jul 16, 2007 26.09 26.38 25.92 26.01 194,300 -0.21(-0.80%)
Jul 13, 2007 25.95 26.23 25.75 26.22 205,400 +0.26(+1.00%)
Jul 12, 2007 25.86 25.96 25.65 25.96 185,800 +0.22(+0.85%)
Jul 11, 2007 25.71 25.81 25.43 25.74 368,600 +0.03(+0.12%)
Jul 10, 2007 26.23 26.32 25.65 25.71 292,800 -0.71(-2.69%)
Jul 09, 2007 26.82 26.82 26.36 26.42 217,800 -0.30(-1.12%)
Jul 06, 2007 26.70 26.90 26.60 26.72 178,600 +0.02(+0.07%)
Jul 05, 2007 26.73 26.99 26.62 26.70 130,600 +0.05(+0.19%)
Jul 03, 2007 26.60 26.79 26.49 26.65 66,500 +0.02(+0.08%)
Jul 02, 2007 25.99 26.64 25.99 26.63 236,500 +0.68(+2.62%)
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%)
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.