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, 2006 12.73 12.86 12.64 12.72 134,016 +0.05(+0.37%)
Aug 30, 2006 12.65 12.81 12.62 12.68 196,182 +0.06(+0.45%)
Aug 29, 2006 12.40 12.65 12.30 12.62 158,611 +0.25(+2.00%)
Aug 28, 2006 12.13 12.41 12.03 12.37 107,096 +0.19(+1.53%)
Aug 25, 2006 12.13 12.33 12.13 12.19 138,857 +0.01(+0.04%)
Aug 24, 2006 12.19 12.24 12.05 12.18 236,658 +0.03(+0.26%)
Aug 23, 2006 12.42 12.51 12.05 12.15 212,256 -0.22(-1.75%)
Aug 22, 2006 12.30 12.44 12.25 12.37 227,750 +0.00(+0.00%)
Aug 21, 2006 12.21 12.39 12.18 12.37 212,644 +0.08(+0.67%)
Aug 18, 2006 12.30 12.33 12.14 12.28 279,652 +0.01(+0.04%)
Aug 17, 2006 12.17 12.35 12.17 12.28 85,599 +0.06(+0.46%)
Aug 16, 2006 12.28 12.35 12.15 12.22 192,503 +0.04(+0.34%)
Aug 15, 2006 12.29 12.39 12.17 12.18 230,074 +0.06(+0.47%)
Aug 14, 2006 12.03 12.27 12.01 12.12 162,291 +0.18(+1.47%)
Aug 11, 2006 11.96 12.00 11.78 11.95 112,713 -0.07(-0.56%)
Aug 10, 2006 11.82 12.07 11.72 12.02 141,181 +0.08(+0.69%)
Aug 09, 2006 12.11 12.19 11.90 11.93 251,764 -0.08(-0.69%)
Aug 08, 2006 12.32 12.32 11.95 12.02 173,136 -0.24(-1.98%)
Aug 07, 2006 12.27 12.33 12.19 12.26 133,241 -0.08(-0.67%)
Aug 04, 2006 12.41 12.50 12.15 12.34 163,453 +0.06(+0.46%)
Aug 03, 2006 12.08 12.36 12.04 12.28 241,500 +0.10(+0.85%)
Aug 02, 2006 12.26 12.37 12.05 12.18 148,347 +0.00(+0.00%)
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.