Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.81 12.98 12.75 12.89 220,778 +0.26(+2.08%)
Aug 30, 2007 12.46 12.70 12.29 12.63 162,291 +0.17(+1.33%)
Aug 29, 2007 12.28 12.54 12.27 12.46 226,975 +0.20(+1.64%)
Aug 28, 2007 12.36 12.47 12.24 12.26 356,924 -0.13(-1.04%)
Aug 27, 2007 12.65 12.65 12.39 12.39 421,608 -0.27(-2.16%)
Aug 24, 2007 12.39 12.72 12.33 12.67 855,612 +0.28(+2.25%)
Aug 23, 2007 12.59 12.79 12.35 12.39 834,115 -0.21(-1.64%)
Aug 22, 2007 12.66 12.74 12.55 12.59 290,691 +0.05(+0.41%)
Aug 21, 2007 12.52 12.62 12.41 12.54 763,427 +0.02(+0.17%)
Aug 20, 2007 12.30 12.58 12.28 12.52 822,301 +0.23(+1.89%)
Aug 17, 2007 12.59 12.69 12.28 12.29 943,148 +0.20(+1.62%)
Aug 16, 2007 11.90 12.40 11.82 12.09 708,233 +0.21(+1.74%)
Aug 15, 2007 11.80 12.13 11.76 11.89 744,642 +0.04(+0.35%)
Aug 14, 2007 12.22 12.22 11.85 11.85 308,314 -0.37(-3.00%)
Aug 13, 2007 12.06 12.36 12.11 12.21 546,329 +0.15(+1.28%)
Aug 10, 2007 12.24 12.60 12.06 12.06 566,663 -0.28(-2.30%)
Aug 09, 2007 12.11 12.68 11.95 12.34 1,072,904 +0.23(+1.88%)
Aug 08, 2007 11.67 12.13 11.64 12.11 1,806,894 +0.52(+4.50%)
Aug 07, 2007 11.54 11.79 11.35 11.59 1,062,833 +0.05(+0.45%)
Aug 06, 2007 11.55 11.62 11.21 11.54 697,194 +0.08(+0.72%)
Aug 03, 2007 11.55 12.02 11.44 11.46 449,496 -0.56(-4.68%)
Aug 02, 2007 11.78 12.12 11.67 12.02 668,919 +0.15(+1.26%)
Aug 01, 2007 11.86 12.08 11.62 11.87 719,852 -0.02(-0.17%)
Jul 31, 2007 12.08 12.13 11.79 11.89 596,294 -0.08(-0.69%)
Jul 30, 2007 12.01 12.14 11.82 11.97 418,510 +0.02(+0.17%)
Jul 27, 2007 12.26 12.48 7.250 11.95 733,603 -0.55(-4.42%)
Jul 26, 2007 12.51 12.71 12.25 12.51 1,211,374 -0.52(-4.00%)
Jul 25, 2007 12.97 13.10 12.73 13.03 734,571 +0.13(+1.00%)
Jul 24, 2007 12.81 12.98 12.73 12.90 659,623 -0.11(-0.87%)
Jul 23, 2007 13.18 13.18 12.98 13.01 347,241 -0.14(-1.10%)
Jul 20, 2007 13.39 13.44 13.06 13.16 419,478 -0.27(-2.00%)
Jul 19, 2007 13.53 13.60 13.40 13.43 119,878 -0.04(-0.31%)
Jul 18, 2007 13.40 13.53 13.20 13.47 223,876 +0.01(+0.08%)
Jul 17, 2007 13.49 13.63 13.46 13.46 232,979 +0.03(+0.19%)
Jul 16, 2007 13.47 13.62 13.38 13.43 376,291 -0.11(-0.80%)
Jul 13, 2007 13.40 13.54 13.30 13.54 397,787 +0.13(+1.00%)
Jul 12, 2007 13.35 13.40 13.24 13.40 359,829 +0.11(+0.85%)
Jul 11, 2007 13.28 13.33 13.13 13.29 713,849 +0.02(+0.12%)
Jul 10, 2007 13.54 13.59 13.24 13.28 567,051 -0.37(-2.69%)
Jul 09, 2007 13.85 13.85 13.61 13.64 421,802 -0.15(-1.12%)
Jul 06, 2007 13.79 13.89 13.74 13.80 345,885 +0.01(+0.07%)
Jul 05, 2007 13.80 13.94 13.75 13.79 252,926 +0.03(+0.19%)
Jul 03, 2007 13.74 13.83 13.68 13.76 128,787 +0.01(+0.08%)
Jul 02, 2007 13.42 13.76 13.42 13.75 458,017 +0.35(+2.62%)
Jun 29, 2007 13.42 13.59 13.24 13.40 793,445 +0.00(+0.00%)
Jun 28, 2007 13.48 13.69 13.40 13.40 364,864 -0.05(-0.38%)
Jun 27, 2007 13.30 13.48 13.13 13.45 777,758 +0.03(+0.19%)
Jun 26, 2007 13.74 13.81 13.38 13.43 672,792 -0.26(-1.92%)
Jun 25, 2007 13.78 13.93 13.60 13.69 778,920 -0.09(-0.67%)
Jun 22, 2007 13.82 13.86 13.68 13.78 577,896 -0.04(-0.26%)
Jun 21, 2007 13.71 13.93 13.51 13.82 1,076,196 +0.05(+0.38%)
Jun 20, 2007 14.02 14.02 13.76 13.77 750,839 -0.25(-1.81%)
Jun 19, 2007 13.84 14.02 13.73 14.02 413,281 +0.14(+1.04%)
Jun 18, 2007 14.02 14.07 13.78 13.87 247,697 -0.13(-0.96%)
Jun 15, 2007 13.99 14.01 13.87 14.01 632,897 +0.25(+1.84%)
Jun 14, 2007 13.98 14.07 13.74 13.76 262,028 -0.24(-1.73%)
Jun 13, 2007 13.74 14.12 13.62 14.00 557,561 +0.27(+1.99%)
Jun 12, 2007 14.02 14.02 13.65 13.72 350,533 -0.40(-2.85%)
Jun 11, 2007 14.24 14.28 14.03 14.13 243,630 -0.13(-0.94%)
Jun 08, 2007 13.96 14.27 13.93 14.26 375,129 +0.31(+2.26%)
Jun 07, 2007 14.27 14.27 13.93 13.95 323,226 -0.39(-2.74%)
Jun 06, 2007 14.39 14.43 14.22 14.34 195,214 -0.11(-0.75%)
Jun 05, 2007 14.72 14.78 14.39 14.45 321,096 -0.32(-2.17%)
Jun 04, 2007 14.77 14.85 14.72 14.77 396,044 -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.