Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.65 24.90 24.47 24.64 69,200 +0.09(+0.37%)
Aug 30, 2006 24.50 24.80 24.44 24.55 101,300 +0.11(+0.45%)
Aug 29, 2006 24.02 24.49 23.82 24.44 81,900 +0.48(+2.00%)
Aug 28, 2006 23.50 24.03 23.30 23.96 55,300 +0.36(+1.53%)
Aug 25, 2006 23.49 23.88 23.49 23.60 71,700 +0.01(+0.04%)
Aug 24, 2006 23.60 23.70 23.33 23.59 122,200 +0.06(+0.25%)
Aug 23, 2006 24.05 24.23 23.33 23.53 109,600 -0.42(-1.75%)
Aug 22, 2006 23.83 24.10 23.73 23.95 117,600 +0.00(+0.00%)
Aug 21, 2006 23.65 23.99 23.59 23.95 109,800 +0.16(+0.67%)
Aug 18, 2006 23.83 23.87 23.51 23.79 144,400 +0.01(+0.04%)
Aug 17, 2006 23.57 23.91 23.57 23.78 44,200 +0.11(+0.46%)
Aug 16, 2006 23.79 23.91 23.53 23.67 99,400 +0.08(+0.34%)
Aug 15, 2006 23.80 23.99 23.56 23.59 118,800 +0.11(+0.47%)
Aug 14, 2006 23.30 23.77 23.25 23.48 83,800 +0.34(+1.47%)
Aug 11, 2006 23.17 23.24 22.81 23.14 58,200 -0.13(-0.56%)
Aug 10, 2006 22.90 23.37 22.70 23.27 72,900 +0.16(+0.69%)
Aug 09, 2006 23.45 23.61 23.04 23.11 130,000 -0.16(-0.69%)
Aug 08, 2006 23.86 23.86 23.14 23.27 89,400 -0.47(-1.98%)
Aug 07, 2006 23.77 23.88 23.60 23.74 68,800 -0.16(-0.67%)
Aug 04, 2006 24.04 24.21 23.54 23.90 84,400 +0.11(+0.46%)
Aug 03, 2006 23.40 23.94 23.32 23.79 124,700 +0.20(+0.85%)
Aug 02, 2006 23.74 23.96 23.34 23.59 76,600 +0.00(+0.00%)
Aug 01, 2006 23.84 24.00 23.38 23.59 163,500 -0.25(-1.05%)
Jul 31, 2006 23.91 23.95 23.33 23.84 215,100 -0.06(-0.25%)
Jul 28, 2006 23.40 23.99 23.12 23.90 74,900 +0.60(+2.58%)
Jul 27, 2006 23.77 23.98 23.25 23.30 87,600 -0.36(-1.52%)
Jul 26, 2006 23.58 23.90 23.50 23.66 274,000 -0.09(-0.38%)
Jul 25, 2006 23.75 24.08 23.50 23.75 98,800 +0.00(+0.00%)
Jul 24, 2006 23.55 24.10 23.55 23.75 99,200 +0.38(+1.63%)
Jul 21, 2006 23.76 23.80 22.99 23.37 121,000 -0.39(-1.64%)
Jul 20, 2006 24.32 24.43 23.69 23.76 99,500 -0.47(-1.94%)
Jul 19, 2006 23.85 24.48 23.85 24.23 100,900 +0.49(+2.06%)
Jul 18, 2006 23.47 24.00 23.23 23.74 80,000 +0.41(+1.76%)
Jul 17, 2006 23.22 23.58 23.04 23.33 65,800 -0.07(-0.30%)
Jul 14, 2006 23.72 23.81 23.21 23.40 108,800 -0.40(-1.68%)
Jul 13, 2006 23.64 24.04 23.31 23.80 123,100 +0.08(+0.34%)
Jul 12, 2006 23.87 24.10 23.42 23.72 161,000 -0.25(-1.04%)
Jul 11, 2006 23.90 23.99 23.60 23.97 149,100 -0.03(-0.13%)
Jul 10, 2006 23.88 24.14 23.43 24.00 172,600 +0.03(+0.13%)
Jul 07, 2006 24.35 24.40 23.75 23.97 98,100 -0.38(-1.56%)
Jul 06, 2006 24.28 24.59 24.06 24.35 182,800 +0.07(+0.29%)
Jul 05, 2006 23.77 24.50 23.43 24.28 275,900 +0.50(+2.10%)
Jul 03, 2006 23.62 23.79 23.42 23.78 79,800 +0.13(+0.55%)
Jun 30, 2006 23.60 23.94 23.51 23.65 361,300 +0.08(+0.34%)
Jun 29, 2006 22.81 23.57 22.36 23.57 174,100 +0.83(+3.65%)
Jun 28, 2006 22.30 22.74 22.16 22.74 74,900 +0.38(+1.70%)
Jun 27, 2006 22.95 23.14 22.30 22.36 164,000 -0.51(-2.23%)
Jun 26, 2006 22.24 22.88 22.21 22.87 101,200 +0.57(+2.56%)
Jun 23, 2006 22.17 22.44 22.02 22.30 94,800 -0.04(-0.18%)
Jun 22, 2006 22.25 22.47 21.92 22.34 102,200 -0.01(-0.04%)
Jun 21, 2006 22.41 22.75 22.26 22.35 76,600 -0.15(-0.67%)
Jun 20, 2006 22.65 22.91 22.50 22.50 92,900 -0.19(-0.84%)
Jun 19, 2006 23.01 23.01 22.47 22.69 80,500 -0.34(-1.48%)
Jun 16, 2006 23.31 23.55 22.53 23.03 483,400 -0.23(-0.99%)
Jun 15, 2006 22.19 23.36 22.19 23.26 225,700 +1.18(+5.34%)
Jun 14, 2006 22.01 22.28 21.85 22.08 99,400 +0.01(+0.05%)
Jun 13, 2006 22.28 22.60 21.89 22.07 191,000 -0.21(-0.94%)
Jun 12, 2006 22.54 22.54 21.90 22.28 164,500 -0.27(-1.20%)
Jun 09, 2006 22.48 23.27 22.25 22.55 95,600 +0.16(+0.71%)
Jun 08, 2006 22.10 22.57 21.80 22.39 134,100 +0.16(+0.72%)
Jun 07, 2006 22.39 22.97 22.09 22.23 103,400 -0.14(-0.63%)
Jun 06, 2006 22.18 22.62 22.02 22.37 157,700 +0.20(+0.90%)
Jun 05, 2006 22.02 22.32 21.88 22.17 211,200 -0.01(-0.05%)
Jun 02, 2006 22.05 22.35 21.84 22.18 107,700 +0.33(+1.51%)
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.