Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.92 18.01 17.64 17.92 100 +0.13(+0.73%)
Aug 30, 2010 17.89 18.09 17.79 17.79 181,097 -0.18(-1.00%)
Aug 27, 2010 17.97 18.07 17.54 17.97 405,160 +0.20(+1.13%)
Aug 26, 2010 18.01 18.11 17.75 17.77 211,880 -0.11(-0.62%)
Aug 25, 2010 17.41 17.94 17.33 17.88 877 +0.38(+2.17%)
Aug 24, 2010 17.11 17.56 17.06 17.50 3,561 +0.16(+0.92%)
Aug 23, 2010 17.74 17.78 17.33 17.34 117,456 -0.30(-1.70%)
Aug 20, 2010 17.41 17.70 17.30 17.64 201,544 +0.10(+0.57%)
Aug 19, 2010 17.88 17.92 17.31 17.54 8,725 -0.44(-2.45%)
Aug 18, 2010 17.99 18.09 17.79 17.98 13,877 -0.01(-0.06%)
Aug 17, 2010 17.84 18.12 17.76 17.99 4,436 +0.33(+1.87%)
Aug 16, 2010 17.38 17.80 17.34 17.66 236,968 +0.13(+0.74%)
Aug 13, 2010 17.53 17.79 17.49 17.53 286,113 -0.15(-0.85%)
Aug 12, 2010 17.61 17.84 17.57 17.68 529 -0.20(-1.12%)
Aug 11, 2010 18.00 18.15 17.71 17.88 1,100 -0.48(-2.61%)
Aug 10, 2010 18.31 18.58 18.14 18.36 5,285 -0.18(-0.97%)
Aug 09, 2010 18.55 18.58 18.33 18.54 193,950 +0.13(+0.71%)
Aug 06, 2010 18.41 18.49 17.92 18.41 205,146 -0.05(-0.27%)
Aug 05, 2010 18.65 18.77 18.46 18.46 224,155 -0.28(-1.49%)
Aug 04, 2010 18.85 18.89 18.54 18.74 3,637 +0.01(+0.05%)
Aug 03, 2010 19.04 19.04 18.63 18.73 500,511 -0.41(-2.14%)
Aug 02, 2010 18.81 19.20 18.81 19.14 292,717 +0.60(+3.24%)
Jul 30, 2010 18.54 18.69 18.23 18.54 405,571 -0.02(-0.11%)
Jul 29, 2010 18.79 18.85 18.39 18.56 313,838 -0.03(-0.16%)
Jul 28, 2010 18.29 18.75 18.29 18.59 2,702 +0.34(+1.86%)
Jul 27, 2010 18.51 18.65 18.02 18.25 2,507 -0.11(-0.60%)
Jul 26, 2010 17.92 18.38 17.84 18.36 261,353 +0.44(+2.46%)
Jul 23, 2010 17.72 17.94 17.29 17.92 240,470 +0.08(+0.45%)
Jul 22, 2010 17.21 17.99 17.20 17.84 7,700 +0.84(+4.94%)
Jul 21, 2010 17.22 17.24 16.78 17.00 436,040 -0.10(-0.58%)
Jul 20, 2010 16.66 17.15 16.50 17.10 3,321 +0.27(+1.60%)
Jul 19, 2010 16.42 16.83 16.24 16.83 356,533 +0.41(+2.50%)
Jul 16, 2010 16.42 16.92 16.36 16.42 427,499 -0.59(-3.47%)
Jul 15, 2010 17.21 17.29 16.77 17.01 267,580 -0.16(-0.93%)
Jul 14, 2010 16.89 17.27 16.70 17.17 4,247 +0.19(+1.12%)
Jul 13, 2010 16.98 17.08 16.79 16.98 3,475 +0.31(+1.87%)
Jul 12, 2010 16.51 16.69 16.41 16.67 343,757 +0.06(+0.35%)
Jul 09, 2010 16.61 16.78 16.54 16.61 540,755 +0.02(+0.12%)
Jul 08, 2010 16.59 17.06 16.44 16.59 464,956 -0.06(-0.36%)
Jul 07, 2010 16.65 16.66 15.93 16.65 568,650 +0.63(+3.93%)
Jul 06, 2010 16.02 16.97 15.87 16.02 2,463 -0.61(-3.67%)
Jul 02, 2010 16.63 16.95 16.39 16.63 445,669 -0.05(-0.30%)
Jul 01, 2010 16.82 16.88 16.15 16.68 400 -0.14(-0.83%)
Jun 30, 2010 16.82 17.39 16.77 16.82 12,149 -0.11(-0.65%)
Jun 29, 2010 16.99 17.06 16.72 16.93 3,100 -0.62(-3.53%)
Jun 25, 2010 17.55 17.74 17.30 17.55 813,975 +0.19(+1.09%)
Jun 24, 2010 17.36 17.87 17.26 17.36 1,794 -0.53(-2.96%)
Jun 23, 2010 17.95 18.14 17.44 17.89 542,533 -0.14(-0.78%)
Jun 22, 2010 18.03 19.06 17.98 18.03 3,320 -0.92(-4.85%)
Jun 21, 2010 19.12 19.27 18.87 18.95 398,435 +0.12(+0.64%)
Jun 18, 2010 18.83 19.01 18.70 18.83 418,050 -0.05(-0.26%)
Jun 17, 2010 18.88 19.06 18.65 18.88 197 +0.03(+0.16%)
Jun 16, 2010 19.08 19.23 18.73 18.85 369,634 -0.38(-1.98%)
Jun 15, 2010 19.23 19.30 18.93 19.23 1,767 +0.32(+1.69%)
Jun 14, 2010 18.87 19.29 18.73 18.91 300,917 +0.29(+1.56%)
Jun 11, 2010 18.21 18.65 18.06 18.62 436,698 +0.22(+1.20%)
Jun 10, 2010 18.40 18.52 17.96 18.40 2,359 +0.52(+2.91%)
Jun 09, 2010 17.88 18.27 17.72 17.88 303,257 +0.18(+1.02%)
Jun 08, 2010 17.26 17.72 16.89 17.70 325,087 +0.45(+2.61%)
Jun 07, 2010 17.38 17.82 17.21 17.25 291,386 -0.08(-0.46%)
Jun 04, 2010 17.33 17.91 17.17 17.33 428,968 -0.83(-4.57%)
Jun 03, 2010 18.16 18.32 17.94 18.16 191,257 -0.11(-0.60%)
Jun 02, 2010 18.27 18.27 17.46 18.27 344,112 +0.47(+2.64%)
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.