Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.23 11.37 11.16 11.32 198,119 +0.10(+0.87%)
Feb 27, 2006 11.23 11.29 11.15 11.23 92,184 -0.01(-0.05%)
Feb 24, 2006 11.19 11.26 11.10 11.23 61,198 +0.01(+0.09%)
Feb 23, 2006 11.30 11.41 11.19 11.22 145,636 -0.08(-0.73%)
Feb 22, 2006 11.08 11.31 11.01 11.30 185,724 +0.27(+2.48%)
Feb 21, 2006 11.09 11.12 10.95 11.03 166,358 -0.08(-0.70%)
Feb 17, 2006 11.23 11.23 11.05 11.11 156,481 -0.10(-0.88%)
Feb 16, 2006 11.15 11.23 11.10 11.20 70,687 +0.09(+0.84%)
Feb 15, 2006 11.01 11.19 10.98 11.11 101,093 +0.12(+1.08%)
Feb 14, 2006 10.88 11.08 10.78 10.99 189,017 +0.14(+1.28%)
Feb 13, 2006 10.85 10.99 10.83 10.85 100,124 -0.06(-0.52%)
Feb 10, 2006 10.80 10.94 10.71 10.91 104,385 +0.11(+1.00%)
Feb 09, 2006 10.84 10.97 10.77 10.80 78,434 -0.01(-0.05%)
Feb 08, 2006 10.79 10.83 10.65 10.81 74,173 +0.07(+0.67%)
Feb 07, 2006 10.78 10.93 10.69 10.73 199,862 -0.05(-0.43%)
Feb 06, 2006 10.73 10.78 10.67 10.78 59,261 +0.05(+0.43%)
Feb 03, 2006 10.77 10.82 10.66 10.73 54,613 -0.08(-0.76%)
Feb 02, 2006 10.98 10.98 10.78 10.82 105,160 -0.17(-1.55%)
Feb 01, 2006 11.01 11.05 10.95 10.99 200,636 -0.03(-0.24%)
Jan 31, 2006 10.87 11.04 10.80 11.01 181,851 +0.09(+0.85%)
Jan 30, 2006 11.01 11.01 10.84 10.92 122,202 -0.05(-0.42%)
Jan 27, 2006 10.87 11.00 10.77 10.97 125,107 +0.14(+1.34%)
Jan 26, 2006 10.77 10.82 10.64 10.82 172,168 +0.13(+1.21%)
Jan 25, 2006 10.79 10.79 10.62 10.69 128,593 -0.04(-0.34%)
Jan 24, 2006 10.62 10.80 10.62 10.73 178,752 +0.09(+0.87%)
Jan 23, 2006 10.65 10.69 10.47 10.64 188,048 -0.01(-0.10%)
Jan 20, 2006 10.81 10.81 10.57 10.65 140,988 -0.10(-0.96%)
Jan 19, 2006 10.53 10.75 10.53 10.75 200,249 +0.22(+2.11%)
Jan 18, 2006 10.53 10.60 10.38 10.53 235,109 -0.08(-0.78%)
Jan 17, 2006 10.84 10.84 10.57 10.61 180,495 -0.19(-1.77%)
Jan 13, 2006 10.99 10.99 10.70 10.80 119,491 -0.19(-1.69%)
Jan 12, 2006 10.84 10.99 10.81 10.99 229,105 +0.15(+1.38%)
Jan 11, 2006 10.79 10.85 10.65 10.84 247,503 +0.05(+0.43%)
Jan 10, 2006 10.60 10.85 10.55 10.79 287,979 +0.11(+1.06%)
Jan 09, 2006 10.64 10.71 10.59 10.68 163,646 -0.01(-0.05%)
Jan 06, 2006 10.86 10.86 10.46 10.68 116,199 +0.12(+1.12%)
Jan 05, 2006 10.50 10.61 10.50 10.56 168,875 +0.01(+0.10%)
Jan 04, 2006 10.55 10.57 10.47 10.55 109,033 +0.05(+0.44%)
Jan 03, 2006 10.38 10.53 10.22 10.51 198,700 +0.15(+1.50%)
Dec 30, 2005 10.23 10.35 10.16 10.35 207,996 +0.05(+0.45%)
Dec 29, 2005 10.35 10.35 10.23 10.31 123,751 -0.02(-0.15%)
Dec 28, 2005 10.23 10.32 10.19 10.32 98,381 +0.03(+0.25%)
Dec 27, 2005 10.52 10.52 10.30 10.30 98,381 -0.20(-1.87%)
Dec 23, 2005 10.53 10.53 10.42 10.49 53,064 +0.02(+0.15%)
Dec 22, 2005 10.45 10.48 10.28 10.48 71,075 +0.08(+0.75%)
Dec 21, 2005 10.25 10.48 10.25 10.40 119,103 +0.14(+1.41%)
Dec 20, 2005 10.21 10.35 10.15 10.25 114,843 +0.03(+0.25%)
Dec 19, 2005 10.41 10.42 10.23 10.23 113,100 -0.26(-2.46%)
Dec 16, 2005 10.41 10.57 10.34 10.49 581,576 +0.10(+0.94%)
Dec 15, 2005 10.43 10.48 10.38 10.39 131,111 -0.07(-0.69%)
Dec 14, 2005 10.48 10.54 10.43 10.46 599,586 +0.04(+0.35%)
Dec 13, 2005 10.40 10.46 10.33 10.43 173,717 +0.03(+0.25%)
Dec 12, 2005 10.36 10.45 10.30 10.40 137,695 +0.05(+0.45%)
Dec 09, 2005 10.35 10.35 10.02 10.35 108,258 +0.01(+0.05%)
Dec 08, 2005 10.18 10.38 10.18 10.35 341,625 +0.18(+1.73%)
Dec 07, 2005 10.63 10.63 10.12 10.17 1,562,102 -0.41(-3.90%)
Dec 06, 2005 10.56 10.66 10.52 10.59 250,215 +0.05(+0.44%)
Dec 05, 2005 10.67 10.67 10.45 10.54 174,685 -0.18(-1.69%)
Dec 02, 2005 10.66 10.73 10.53 10.72 91,603 +0.02(+0.19%)
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.