Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
Feb 01, 2005 9.550 9.574 9.348 9.348 389,630 -0.19(-1.99%)
Jan 31, 2005 9.580 9.651 9.490 9.538 109,278 +0.08(+0.82%)
Jan 28, 2005 9.591 9.615 9.366 9.461 73,076 -0.04(-0.38%)
Jan 27, 2005 9.443 9.538 9.366 9.496 78,633 -0.01(-0.06%)
Jan 26, 2005 9.384 9.502 9.384 9.502 55,733 +0.16(+1.72%)
Jan 25, 2005 9.366 9.485 9.336 9.342 89,072 -0.03(-0.32%)
Jan 24, 2005 9.532 9.591 9.366 9.372 40,242 -0.12(-1.31%)
Jan 21, 2005 9.502 9.615 9.425 9.496 89,578 +0.01(+0.06%)
Jan 20, 2005 9.692 9.728 9.490 9.490 152,215 -0.23(-2.38%)
Jan 19, 2005 9.770 9.817 9.645 9.722 110,625 +0.01(+0.12%)
Jan 18, 2005 9.372 9.710 9.360 9.710 164,675 +0.31(+3.35%)
Jan 14, 2005 9.318 9.395 9.253 9.395 140,260 +0.07(+0.76%)
Jan 13, 2005 9.413 9.473 9.294 9.324 185,722 -0.09(-0.95%)
Jan 12, 2005 9.502 9.532 9.300 9.413 287,929 -0.10(-1.00%)
Jan 11, 2005 9.508 9.544 9.473 9.508 160,297 -0.01(-0.06%)
Jan 10, 2005 9.490 9.580 9.437 9.514 221,924 +0.02(+0.25%)
Jan 07, 2005 9.615 9.651 9.473 9.490 171,242 -0.02(-0.19%)
Jan 06, 2005 9.502 9.585 9.455 9.508 191,279 +0.01(+0.06%)
Jan 05, 2005 9.591 9.609 9.502 9.502 347,367 -0.15(-1.54%)
Jan 04, 2005 9.770 9.770 9.627 9.651 150,531 -0.09(-0.91%)
Jan 03, 2005 9.686 9.781 9.639 9.740 162,486 +0.06(+0.61%)
Dec 31, 2004 9.651 9.793 9.639 9.681 109,446 -0.01(-0.06%)
Dec 30, 2004 9.591 9.710 9.591 9.686 128,810 +0.07(+0.68%)
Dec 29, 2004 9.235 9.639 9.216 9.621 246,676 -0.14(-1.40%)
Dec 28, 2004 9.663 9.924 9.639 9.758 98,670 +0.10(+0.98%)
Dec 27, 2004 9.633 9.704 9.597 9.663 303,420 +0.06(+0.62%)
Dec 23, 2004 9.544 9.633 9.526 9.603 167,706 +0.10(+1.00%)
Dec 22, 2004 9.413 9.544 9.413 9.508 212,832 +0.10(+1.01%)
Dec 21, 2004 9.384 9.413 9.330 9.413 117,529 +0.07(+0.70%)
Dec 20, 2004 9.318 9.348 9.235 9.348 123,253 +0.03(+0.32%)
Dec 17, 2004 9.164 9.336 9.093 9.318 77,454 +0.16(+1.75%)
Dec 16, 2004 9.235 9.312 9.110 9.158 83,179 -0.14(-1.53%)
Dec 15, 2004 9.247 9.324 9.211 9.300 86,883 +0.05(+0.58%)
Dec 14, 2004 9.205 9.265 9.194 9.247 74,087 +0.01(+0.13%)
Dec 13, 2004 9.205 9.235 9.128 9.235 64,152 +0.04(+0.39%)
Dec 10, 2004 9.247 9.247 9.182 9.199 195,152 -0.05(-0.51%)
Dec 09, 2004 9.176 9.247 9.081 9.247 107,426 +0.04(+0.45%)
Dec 08, 2004 9.063 9.205 9.057 9.205 160,634 +0.15(+1.64%)
Dec 07, 2004 9.134 9.146 8.998 9.057 74,592 -0.11(-1.23%)
Dec 06, 2004 9.087 9.188 9.039 9.170 140,765 +0.03(+0.32%)
Dec 03, 2004 9.098 9.146 9.021 9.140 229,501 +0.04(+0.46%)
Dec 02, 2004 8.998 9.134 8.873 9.098 250,885 +0.01(+0.13%)
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.