Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.99 14.85 12.70 13.48 1,143,749 +0.14(+1.07%)
Jul 30, 2008 13.37 13.73 13.01 13.33 367,234 -0.01(-0.09%)
Jul 29, 2008 13.34 13.41 12.98 13.34 632,291 +0.46(+3.55%)
Jul 28, 2008 13.02 13.30 12.81 12.89 244,101 -0.21(-1.59%)
Jul 25, 2008 13.13 13.32 12.89 13.10 380,693 +0.11(+0.82%)
Jul 24, 2008 13.57 13.57 12.95 12.99 564,284 -0.53(-3.95%)
Jul 23, 2008 13.44 13.68 13.35 13.52 2,123,640 +0.09(+0.66%)
Jul 22, 2008 13.36 13.43 13.24 13.43 873,054 +0.05(+0.35%)
Jul 21, 2008 13.52 13.52 13.32 13.39 338,323 -0.02(-0.18%)
Jul 18, 2008 13.52 13.62 13.34 13.41 570,664 -0.17(-1.22%)
Jul 17, 2008 13.61 13.78 13.42 13.58 596,254 -0.03(-0.22%)
Jul 16, 2008 13.21 13.61 12.90 13.61 585,352 +0.46(+3.52%)
Jul 15, 2008 13.15 13.42 12.91 13.14 1,025,052 -0.02(-0.18%)
Jul 14, 2008 13.75 13.75 13.13 13.17 744,433 -0.43(-3.15%)
Jul 11, 2008 13.31 13.66 13.29 13.59 411,981 +0.14(+1.06%)
Jul 10, 2008 13.39 13.66 13.36 13.45 448,518 +0.07(+0.49%)
Jul 09, 2008 14.19 14.24 13.31 13.39 485,043 -0.72(-5.09%)
Jul 08, 2008 13.51 14.11 13.42 14.11 733,613 +0.62(+4.63%)
Jul 07, 2008 13.75 13.78 13.32 13.48 249,766 -0.17(-1.26%)
Jul 04, 2008 13.87 13.93 13.58 13.65 292,435 +0.00(+0.00%)
Jul 03, 2008 13.87 13.93 13.58 13.65 292,435 -0.16(-1.16%)
Jul 02, 2008 13.94 14.05 13.78 13.81 477,555 -0.12(-0.89%)
Jul 01, 2008 13.61 13.95 13.52 13.94 464,224 +0.19(+1.38%)
Jun 30, 2008 13.65 13.87 13.65 13.75 372,696 +0.08(+0.56%)
Jun 27, 2008 13.75 13.83 13.39 13.67 948,710 -0.07(-0.48%)
Jun 26, 2008 13.85 13.85 13.64 13.74 249,419 -0.36(-2.57%)
Jun 25, 2008 13.93 14.27 13.89 14.10 281,493 +0.17(+1.19%)
Jun 24, 2008 14.11 14.32 13.93 13.93 231,281 -0.29(-2.05%)
Jun 23, 2008 14.56 14.73 14.22 14.22 500,695 -0.19(-1.32%)
Jun 20, 2008 14.61 14.68 14.30 14.41 758,037 -0.26(-1.78%)
Jun 19, 2008 14.39 14.68 14.30 14.68 211,426 +0.29(+1.98%)
Jun 18, 2008 14.53 14.54 14.28 14.39 252,803 -0.16(-1.10%)
Jun 17, 2008 15.00 15.06 14.55 14.55 371,560 -0.38(-2.55%)
Jun 16, 2008 14.77 14.98 14.64 14.93 301,192 +0.16(+1.09%)
Jun 13, 2008 14.53 14.77 14.46 14.77 290,274 +0.31(+2.18%)
Jun 12, 2008 14.49 14.62 14.33 14.46 374,538 +0.11(+0.75%)
Jun 11, 2008 14.39 14.57 14.30 14.35 317,722 -0.11(-0.74%)
Jun 10, 2008 14.41 14.50 14.13 14.46 285,082 +0.06(+0.41%)
Jun 09, 2008 14.66 14.69 14.35 14.40 383,737 -0.20(-1.34%)
Jun 06, 2008 15.14 15.14 14.58 14.59 242,502 -0.64(-4.21%)
Jun 05, 2008 15.17 15.35 15.08 15.23 390,833 +0.24(+1.58%)
Jun 04, 2008 14.66 15.11 14.65 15.00 318,103 +0.27(+1.81%)
Jun 03, 2008 14.54 14.76 14.51 14.73 2,068,422 +0.12(+0.81%)
Jun 02, 2008 14.69 14.78 14.44 14.61 336,559 -0.08(-0.57%)
May 30, 2008 14.60 14.70 14.46 14.69 552,137 +0.08(+0.53%)
May 29, 2008 14.68 14.68 14.47 14.62 1,244,759 -0.08(-0.57%)
May 28, 2008 14.68 14.88 14.60 14.70 177,896 +0.08(+0.53%)
May 27, 2008 14.56 14.76 14.50 14.62 296,558 +0.02(+0.16%)
May 26, 2008 14.46 14.61 14.38 14.60 0 +0.00(+0.00%)
May 23, 2008 14.46 14.61 14.38 14.60 654,136 +0.02(+0.16%)
May 22, 2008 14.69 14.76 14.52 14.57 241,426 -0.12(-0.81%)
May 21, 2008 14.76 14.85 14.51 14.69 290,724 -0.07(-0.44%)
May 20, 2008 14.89 15.00 14.70 14.76 301,098 -0.26(-1.70%)
May 19, 2008 15.08 15.09 14.92 15.01 436,128 -0.12(-0.82%)
May 16, 2008 15.29 15.31 15.06 15.14 1,579,301 -0.21(-1.39%)
May 15, 2008 15.16 15.37 15.01 15.35 137,566 +0.18(+1.21%)
May 14, 2008 15.10 15.32 15.10 15.17 216,043 +0.07(+0.47%)
May 13, 2008 14.98 15.10 14.80 15.10 208,071 +0.20(+1.32%)
May 12, 2008 14.76 14.90 14.59 14.90 371,476 +0.22(+1.50%)
May 09, 2008 14.69 14.91 14.56 14.68 349,261 -0.19(-1.28%)
May 08, 2008 15.02 15.03 14.77 14.87 495,553 -0.12(-0.83%)
May 07, 2008 15.07 15.10 14.94 15.00 1,267,167 -0.06(-0.39%)
May 06, 2008 14.95 15.20 14.88 15.06 597,365 -0.04(-0.27%)
May 05, 2008 15.10 15.27 14.97 15.10 837,943 +0.04(+0.24%)
May 02, 2008 15.46 15.63 15.06 15.06 372,243 -0.29(-1.90%)
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.