Skip to main content

Acadia Realty Trust (NY: AKR )

16.91 +0.21 (+1.23%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.95 16.30 15.95 16.11 448,732 +0.11(+0.71%)
Sep 27, 2007 15.89 16.09 15.80 16.00 166,695 +0.18(+1.16%)
Sep 26, 2007 15.99 16.06 15.64 15.82 239,436 -0.11(-0.71%)
Sep 25, 2007 16.39 16.43 15.84 15.93 459,508 -0.52(-3.18%)
Sep 24, 2007 16.31 16.59 16.28 16.45 512,042 +0.12(+0.76%)
Sep 21, 2007 16.45 16.58 16.33 16.33 518,946 -0.04(-0.22%)
Sep 20, 2007 16.38 16.52 16.22 16.36 949,325 +0.00(+0.00%)
Sep 19, 2007 16.33 16.46 16.18 16.36 817,988 +0.24(+1.47%)
Sep 18, 2007 15.44 16.15 15.35 16.12 662,069 +0.69(+4.46%)
Sep 17, 2007 15.26 15.53 15.14 15.44 615,428 +0.15(+1.01%)
Sep 14, 2007 14.85 15.28 14.82 15.28 282,036 +0.29(+1.90%)
Sep 13, 2007 14.66 15.16 14.56 15.00 247,013 +0.39(+2.64%)
Sep 12, 2007 14.59 14.74 14.50 14.61 534,942 +0.00(+0.00%)
Sep 11, 2007 14.37 14.66 14.31 14.61 322,110 +0.29(+1.99%)
Sep 10, 2007 14.47 14.54 14.15 14.32 178,819 -0.08(-0.58%)
Sep 07, 2007 14.55 14.67 14.38 14.41 168,211 -0.39(-2.61%)
Sep 06, 2007 14.86 14.94 14.73 14.79 187,406 -0.05(-0.32%)
Sep 05, 2007 14.95 15.06 14.82 14.84 450,247 -0.23(-1.54%)
Sep 04, 2007 14.79 15.29 14.76 15.07 245,666 +0.24(+1.64%)
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%)
Aug 01, 2007 13.64 13.90 13.37 13.65 625,867 -0.02(-0.17%)
Jul 31, 2007 13.90 13.95 13.56 13.68 518,441 -0.09(-0.69%)
Jul 30, 2007 13.81 13.96 13.60 13.77 363,868 +0.02(+0.17%)
Jul 27, 2007 14.10 14.35 8.338 13.75 637,822 -0.64(-4.42%)
Jul 26, 2007 14.39 14.62 14.09 14.38 1,053,215 -0.60(-4.00%)
Jul 25, 2007 14.92 15.07 14.64 14.98 638,664 +0.15(+1.00%)
Jul 24, 2007 14.73 14.92 14.65 14.84 573,501 -0.13(-0.87%)
Jul 23, 2007 15.16 15.16 14.92 14.97 301,904 -0.17(-1.10%)
Jul 20, 2007 15.41 15.46 15.02 15.13 364,710 -0.31(-2.00%)
Jul 19, 2007 15.57 15.64 15.41 15.44 104,227 -0.05(-0.31%)
Jul 18, 2007 15.42 15.56 15.19 15.49 194,647 +0.01(+0.08%)
Jul 17, 2007 15.51 15.68 15.48 15.48 202,560 +0.03(+0.19%)
Jul 16, 2007 15.49 15.67 15.39 15.45 327,161 -0.12(-0.80%)
Jul 13, 2007 15.41 15.58 15.29 15.57 345,852 +0.15(+1.00%)
Jul 12, 2007 15.36 15.42 15.23 15.42 312,849 +0.13(+0.85%)
Jul 11, 2007 15.27 15.33 15.10 15.29 620,647 +0.02(+0.12%)
Jul 10, 2007 15.58 15.63 15.23 15.27 493,015 -0.42(-2.69%)
Jul 09, 2007 15.93 15.93 15.66 15.69 366,731 -0.18(-1.12%)
Jul 06, 2007 15.86 15.98 15.80 15.87 300,726 +0.01(+0.08%)
Jul 05, 2007 15.87 16.03 15.81 15.86 219,903 +0.03(+0.19%)
Jul 03, 2007 15.80 15.91 15.73 15.83 111,972 +0.01(+0.08%)
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.