Acadia Realty Trust (NY: AKR )

22.53 USD -0.24 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.26 15.40 15.11 15.31 383,260 -0.15(-0.97%)
Aug 28, 2009 15.54 15.69 15.02 15.46 476,641 +0.05(+0.32%)
Aug 27, 2009 15.35 15.44 14.94 15.41 197,166 +0.14(+0.92%)
Aug 26, 2009 15.17 15.34 15.02 15.27 128,245 +0.07(+0.46%)
Aug 25, 2009 15.00 15.45 14.91 15.20 208,654 +0.16(+1.06%)
Aug 24, 2009 15.00 15.36 14.71 15.04 434,764 +0.11(+0.74%)
Aug 21, 2009 14.75 15.43 14.69 14.93 367,962 +0.31(+2.12%)
Aug 20, 2009 13.86 14.63 13.75 14.62 197,654 +0.76(+5.48%)
Aug 19, 2009 13.69 13.96 13.51 13.86 216,612 +0.00(+0.00%)
Aug 18, 2009 13.95 14.15 13.79 13.86 364,158 +0.10(+0.72%)
Aug 17, 2009 14.17 14.23 13.71 13.76 288,386 -0.83(-5.69%)
Aug 14, 2009 14.81 14.86 14.20 14.59 302,810 -0.28(-1.88%)
Aug 13, 2009 14.97 14.97 14.37 14.87 285,842 +0.10(+0.68%)
Aug 12, 2009 14.86 15.26 14.75 14.77 264,386 -0.07(-0.47%)
Aug 11, 2009 15.09 15.11 14.61 14.84 209,538 -0.30(-1.98%)
Aug 10, 2009 15.06 15.50 14.86 15.14 261,153 -0.53(-3.38%)
Aug 07, 2009 15.51 16.21 15.39 15.67 545,800 +0.40(+2.62%)
Aug 06, 2009 15.18 16.04 15.10 15.27 569,209 -0.41(-2.61%)
Aug 05, 2009 14.47 15.68 14.31 15.68 450,323 +1.18(+8.14%)
Aug 04, 2009 13.64 14.73 13.64 14.50 323,915 +0.73(+5.30%)
Aug 03, 2009 13.88 13.90 13.50 13.77 257,307 +0.07(+0.51%)
Jul 31, 2009 13.72 13.90 13.61 13.70 254,198 -0.13(-0.94%)
Jul 30, 2009 14.29 14.76 13.56 13.83 472,820 +0.62(+4.69%)
Jul 29, 2009 12.98 13.21 12.90 13.21 134,193 +0.06(+0.46%)
Jul 28, 2009 12.97 13.25 12.77 13.15 154,046 +0.04(+0.31%)
Jul 27, 2009 13.08 13.21 12.90 13.11 171,862 +0.16(+1.24%)
Jul 24, 2009 12.43 13.00 12.34 12.95 297 +0.36(+2.86%)
Jul 23, 2009 12.35 12.92 12.34 12.59 389,075 +0.27(+2.19%)
Jul 22, 2009 12.23 12.46 12.19 12.32 182,896 -0.03(-0.24%)
Jul 21, 2009 12.70 12.70 12.14 12.35 318,730 -0.24(-1.91%)
Jul 20, 2009 12.47 12.82 12.46 12.59 397,054 +0.22(+1.78%)
Jul 17, 2009 12.53 12.62 12.13 12.37 892,760 -0.14(-1.12%)
Jul 16, 2009 12.33 12.57 12.26 12.51 457,023 +0.08(+0.64%)
Jul 15, 2009 12.29 12.56 12.13 12.43 605,163 +0.33(+2.73%)
Jul 14, 2009 11.87 12.22 11.73 12.10 581,922 +0.19(+1.60%)
Jul 13, 2009 11.71 11.99 11.71 11.91 717,599 +0.10(+0.85%)
Jul 10, 2009 11.82 12.00 11.59 11.81 293,475 -0.12(-1.01%)
Jul 09, 2009 12.32 12.38 11.90 11.93 159,388 -0.31(-2.53%)
Jul 08, 2009 12.59 12.67 12.01 12.24 261,803 -0.32(-2.55%)
Jul 07, 2009 13.06 13.16 12.53 12.56 254,013 -0.45(-3.46%)
Jul 06, 2009 13.04 13.14 12.29 13.01 492,935 -0.14(-1.06%)
Jul 02, 2009 13.17 13.17 12.61 13.15 313,083 -0.22(-1.65%)
Jul 01, 2009 13.20 13.56 13.15 13.37 237,067 +0.32(+2.45%)
Jun 30, 2009 13.10 13.39 12.89 13.05 269,279 +0.02(+0.15%)
Jun 29, 2009 13.12 13.44 12.67 13.03 627,484 -0.07(-0.53%)
Jun 26, 2009 13.13 13.30 12.79 13.10 902,955 -0.17(-1.28%)
Jun 25, 2009 12.98 13.30 12.94 13.27 371,581 -0.13(-0.97%)
Jun 24, 2009 13.40 13.70 13.18 13.40 257,147 +0.10(+0.75%)
Jun 23, 2009 13.47 13.64 13.28 13.30 197,440 -0.01(-0.08%)
Jun 22, 2009 13.89 13.95 13.28 13.31 212,149 -0.69(-4.93%)
Jun 19, 2009 13.91 14.03 13.65 14.00 517,412 +0.28(+2.04%)
Jun 18, 2009 13.56 13.78 13.26 13.72 197,383 +0.12(+0.88%)
Jun 17, 2009 13.49 14.10 13.40 13.60 429,566 +0.13(+0.97%)
Jun 16, 2009 13.56 13.81 12.96 13.47 275,600 -0.10(-0.74%)
Jun 15, 2009 13.88 14.00 13.19 13.57 294,161 -0.60(-4.23%)
Jun 12, 2009 13.67 14.25 13.53 14.17 193,780 +0.42(+3.05%)
Jun 11, 2009 14.18 14.34 13.70 13.75 426,463 -0.32(-2.27%)
Jun 10, 2009 15.38 15.44 13.40 14.07 643,738 -0.08(-0.57%)
Jun 09, 2009 14.88 14.93 14.09 14.15 799,969 -0.59(-4.00%)
Jun 08, 2009 14.78 14.91 14.39 14.74 175,016 -0.19(-1.27%)
Jun 05, 2009 15.29 15.42 14.82 14.93 235,298 -0.13(-0.86%)
Jun 04, 2009 14.42 15.14 14.08 15.06 297,031 +0.78(+5.46%)
Jun 03, 2009 13.89 14.28 13.74 14.28 335,434 +0.28(+2.00%)
Jun 02, 2009 14.20 14.29 13.92 14.00 499,183 -0.20(-1.41%)
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.