Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.86 10.91 10.69 10.86 165 +0.08(+0.73%)
Aug 30, 2010 10.84 10.96 10.78 10.78 298,820 -0.11(-1.00%)
Aug 27, 2010 10.89 10.95 10.63 10.89 668,536 +0.12(+1.13%)
Aug 26, 2010 10.91 10.98 10.76 10.77 349,613 -0.07(-0.62%)
Aug 25, 2010 10.55 10.87 10.50 10.84 1,447 +0.23(+2.17%)
Aug 24, 2010 10.37 10.64 10.34 10.61 5,875 +0.10(+0.92%)
Aug 23, 2010 10.75 10.78 10.50 10.51 193,808 -0.18(-1.70%)
Aug 20, 2010 10.55 10.73 10.48 10.69 332,558 +0.06(+0.57%)
Aug 19, 2010 10.84 10.86 10.49 10.63 14,396 -0.27(-2.45%)
Aug 18, 2010 10.90 10.96 10.78 10.90 22,897 -0.01(-0.06%)
Aug 17, 2010 10.81 10.98 10.76 10.90 7,319 +0.20(+1.87%)
Aug 16, 2010 10.53 10.79 10.51 10.70 391,010 +0.08(+0.74%)
Aug 13, 2010 10.62 10.78 10.60 10.62 472,102 -0.09(-0.85%)
Aug 12, 2010 10.67 10.81 10.65 10.71 872 -0.12(-1.12%)
Aug 11, 2010 10.91 11.00 10.73 10.84 1,815 -0.29(-2.61%)
Aug 10, 2010 11.10 11.26 10.99 11.13 8,720 -0.11(-0.97%)
Aug 09, 2010 11.24 11.26 11.11 11.24 320,028 +0.08(+0.71%)
Aug 06, 2010 11.16 11.21 10.86 11.16 338,502 -0.03(-0.27%)
Aug 05, 2010 11.30 11.38 11.19 11.19 369,868 -0.17(-1.49%)
Aug 04, 2010 11.42 11.45 11.24 11.36 6,001 +0.01(+0.05%)
Aug 03, 2010 11.54 11.54 11.29 11.35 825,870 -0.25(-2.14%)
Aug 02, 2010 11.40 11.64 11.40 11.60 482,999 +0.36(+3.24%)
Jul 30, 2010 11.24 11.33 11.05 11.24 669,214 -0.01(-0.11%)
Jul 29, 2010 11.39 11.42 11.15 11.25 517,850 -0.02(-0.16%)
Jul 28, 2010 11.08 11.36 11.08 11.27 4,458 +0.21(+1.86%)
Jul 27, 2010 11.22 11.30 10.92 11.06 4,136 -0.07(-0.60%)
Jul 26, 2010 10.86 11.14 10.81 11.13 431,246 +0.27(+2.46%)
Jul 23, 2010 10.74 10.87 10.48 10.86 396,788 +0.05(+0.45%)
Jul 22, 2010 10.43 10.90 10.42 10.81 12,705 +0.51(+4.94%)
Jul 21, 2010 10.44 10.45 10.17 10.30 719,490 -0.06(-0.58%)
Jul 20, 2010 10.10 10.39 9.997 10.36 5,479 +0.16(+1.60%)
Jul 19, 2010 9.951 10.20 9.842 10.20 588,299 +0.25(+2.50%)
Jul 16, 2010 9.951 10.25 9.915 9.951 705,396 -0.36(-3.47%)
Jul 15, 2010 10.43 10.48 10.16 10.31 441,521 -0.10(-0.93%)
Jul 14, 2010 10.24 10.47 10.12 10.41 7,007 +0.12(+1.12%)
Jul 13, 2010 10.29 10.35 10.18 10.29 5,733 +0.19(+1.87%)
Jul 12, 2010 10.01 10.11 9.945 10.10 567,218 +0.04(+0.35%)
Jul 09, 2010 10.07 10.17 10.02 10.07 892,275 +0.01(+0.12%)
Jul 08, 2010 10.05 10.34 9.963 10.05 767,203 -0.04(-0.36%)
Jul 07, 2010 10.09 10.10 9.654 10.09 938,303 +0.38(+3.93%)
Jul 06, 2010 9.709 10.28 9.618 9.709 4,064 -0.37(-3.67%)
Jul 02, 2010 10.08 10.27 9.933 10.08 735,378 -0.03(-0.30%)
Jul 01, 2010 10.19 10.23 9.788 10.11 660 -0.08(-0.83%)
Jun 30, 2010 10.19 10.54 10.16 10.19 20,046 -0.07(-0.65%)
Jun 29, 2010 10.30 10.34 10.13 10.26 5,115 -0.27(-2.53%)
Jun 25, 2010 10.53 10.64 10.38 10.53 1,357,021 +0.11(+1.09%)
Jun 24, 2010 10.41 10.72 10.35 10.41 2,990 -0.32(-2.96%)
Jun 23, 2010 10.77 10.88 10.46 10.73 904,486 -0.08(-0.78%)
Jun 22, 2010 10.81 11.43 10.78 10.81 5,534 -0.55(-4.86%)
Jun 21, 2010 11.47 11.56 11.32 11.37 664,252 +0.07(+0.64%)
Jun 18, 2010 11.29 11.40 11.22 11.29 696,953 -0.03(-0.26%)
Jun 17, 2010 11.32 11.43 11.19 11.32 328 +0.02(+0.16%)
Jun 16, 2010 11.44 11.53 11.23 11.31 616,236 -0.23(-1.98%)
Jun 15, 2010 11.53 11.58 11.35 11.53 2,945 +0.19(+1.69%)
Jun 14, 2010 11.32 11.57 11.23 11.34 501,674 +0.17(+1.56%)
Jun 11, 2010 10.92 11.19 10.83 11.17 728,042 +0.13(+1.20%)
Jun 10, 2010 11.04 11.11 10.77 11.04 3,932 +0.31(+2.91%)
Jun 09, 2010 10.72 10.96 10.63 10.72 505,576 +0.11(+1.02%)
Jun 08, 2010 10.35 10.63 10.13 10.62 541,970 +0.27(+2.61%)
Jun 07, 2010 10.43 10.69 10.32 10.35 485,785 -0.05(-0.46%)
Jun 04, 2010 10.39 10.74 10.30 10.39 715,155 -0.50(-4.57%)
Jun 03, 2010 10.89 10.99 10.76 10.89 318,854 -0.07(-0.60%)
Jun 02, 2010 10.96 10.96 10.47 10.96 573,687 +0.28(+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.