Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.73 14.92 14.67 14.83 191,952 +0.30(+2.09%)
Aug 30, 2007 14.34 14.60 14.13 14.53 141,102 +0.19(+1.33%)
Aug 29, 2007 14.13 14.43 14.12 14.34 197,341 +0.23(+1.64%)
Aug 28, 2007 14.21 14.34 14.08 14.11 310,323 -0.15(-1.04%)
Aug 27, 2007 14.55 14.55 14.25 14.25 366,562 -0.31(-2.16%)
Aug 24, 2007 14.25 14.63 14.18 14.57 743,901 +0.32(+2.25%)
Aug 23, 2007 14.49 14.70 14.21 14.25 725,211 -0.24(-1.64%)
Aug 22, 2007 14.56 14.66 14.43 14.49 252,738 +0.06(+0.41%)
Aug 21, 2007 14.40 14.52 14.27 14.43 663,753 +0.02(+0.16%)
Aug 20, 2007 14.15 14.47 14.12 14.40 714,940 +0.27(+1.89%)
Aug 17, 2007 14.48 14.59 14.13 14.13 820,009 +0.23(+1.62%)
Aug 16, 2007 13.68 14.26 13.60 13.91 615,764 +0.24(+1.74%)
Aug 15, 2007 13.57 13.95 13.52 13.67 647,420 +0.05(+0.35%)
Aug 14, 2007 14.05 14.05 13.62 13.62 268,060 -0.42(-3.00%)
Aug 13, 2007 13.87 14.21 13.93 14.05 474,999 +0.18(+1.28%)
Aug 10, 2007 14.08 14.49 13.87 13.87 492,679 -0.33(-2.30%)
Aug 09, 2007 13.93 14.58 13.75 14.19 932,823 +0.26(+1.88%)
Aug 08, 2007 13.43 13.96 13.39 13.93 1,570,983 +0.60(+4.50%)
Aug 07, 2007 13.27 13.56 13.05 13.33 924,068 +0.06(+0.45%)
Aug 06, 2007 13.28 13.37 12.89 13.27 606,167 +0.10(+0.72%)
Aug 03, 2007 13.29 13.83 13.15 13.18 390,809 -0.65(-4.68%)
Aug 02, 2007 13.55 13.94 13.43 13.83 581,583 +0.17(+1.26%)
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.