Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.19 14.75 14.19 14.75 150,200 +0.55(+3.87%)
Sep 29, 2004 14.31 14.35 14.04 14.20 78,100 -0.09(-0.63%)
Sep 28, 2004 13.95 14.29 13.90 14.29 50,500 +0.26(+1.85%)
Sep 27, 2004 14.10 14.10 13.86 14.03 40,500 -0.07(-0.50%)
Sep 24, 2004 14.10 14.28 14.08 14.10 22,300 -0.03(-0.21%)
Sep 23, 2004 14.24 14.24 14.04 14.13 30,800 -0.05(-0.35%)
Sep 22, 2004 14.29 14.32 14.15 14.18 56,300 -0.19(-1.32%)
Sep 21, 2004 14.10 14.58 14.10 14.37 117,700 +0.30(+2.13%)
Sep 20, 2004 14.35 14.41 14.07 14.07 58,400 -0.28(-1.95%)
Sep 17, 2004 14.64 14.64 14.31 14.35 93,500 -0.04(-0.28%)
Sep 16, 2004 14.20 14.46 14.16 14.39 53,200 +0.24(+1.70%)
Sep 15, 2004 13.97 14.20 13.97 14.15 39,900 +0.18(+1.29%)
Sep 14, 2004 14.33 14.33 13.90 13.97 48,700 -0.38(-2.65%)
Sep 13, 2004 14.41 14.47 14.25 14.35 37,800 -0.05(-0.35%)
Sep 10, 2004 14.36 14.42 14.24 14.40 73,300 -0.06(-0.41%)
Sep 09, 2004 14.63 14.63 14.30 14.46 156,000 -0.42(-2.82%)
Sep 08, 2004 15.05 15.10 14.84 14.88 67,200 -0.16(-1.06%)
Sep 07, 2004 14.90 15.06 14.85 15.04 66,400 +0.23(+1.55%)
Sep 03, 2004 15.04 15.12 14.74 14.81 240,400 +0.15(+1.02%)
Sep 02, 2004 14.70 14.76 14.60 14.66 75,900 +0.00(+0.00%)
Sep 01, 2004 14.65 14.78 14.55 14.66 116,900 +0.01(+0.07%)
Aug 31, 2004 14.49 14.65 14.45 14.65 82,800 +0.15(+1.03%)
Aug 30, 2004 14.90 14.91 14.35 14.50 322,700 -0.50(-3.33%)
Aug 27, 2004 14.94 15.06 14.92 15.00 102,300 +0.10(+0.67%)
Aug 26, 2004 14.90 14.94 14.70 14.90 83,200 +0.06(+0.40%)
Aug 25, 2004 14.49 14.84 14.43 14.84 149,000 +0.35(+2.42%)
Aug 24, 2004 14.41 14.54 14.22 14.49 54,800 +0.18(+1.26%)
Aug 23, 2004 14.25 14.35 14.04 14.31 71,200 +0.08(+0.56%)
Aug 20, 2004 13.77 14.23 13.77 14.23 47,400 +0.47(+3.42%)
Aug 19, 2004 14.08 14.09 13.70 13.76 53,100 -0.37(-2.62%)
Aug 18, 2004 14.00 14.21 14.00 14.13 83,400 +0.29(+2.10%)
Aug 17, 2004 13.85 13.98 13.70 13.84 56,100 +0.10(+0.73%)
Aug 16, 2004 13.52 13.74 13.52 13.74 34,300 +0.26(+1.93%)
Aug 13, 2004 13.39 13.60 13.35 13.48 26,800 +0.09(+0.67%)
Aug 12, 2004 13.68 13.74 13.39 13.39 51,300 -0.41(-2.97%)
Aug 11, 2004 13.80 13.81 13.56 13.80 60,800 -0.10(-0.72%)
Aug 10, 2004 13.92 14.00 13.84 13.90 40,200 -0.02(-0.14%)
Aug 09, 2004 13.90 14.11 13.89 13.92 45,900 +0.02(+0.14%)
Aug 06, 2004 13.85 14.10 13.79 13.90 111,000 +0.00(+0.00%)
Aug 05, 2004 14.30 14.30 13.89 13.90 52,400 -0.40(-2.80%)
Aug 04, 2004 14.00 14.30 13.95 14.30 126,000 +0.28(+2.00%)
Aug 03, 2004 14.35 14.43 14.00 14.02 538,200 -0.33(-2.30%)
Aug 02, 2004 14.10 14.35 14.08 14.35 117,300 +0.18(+1.27%)
Jul 30, 2004 14.17 14.25 14.00 14.17 125,700 +0.10(+0.71%)
Jul 29, 2004 14.25 14.25 14.07 14.07 187,400 -0.17(-1.19%)
Jul 28, 2004 13.60 14.26 13.52 14.24 93,500 +0.58(+4.25%)
Jul 27, 2004 13.15 13.80 13.15 13.66 92,900 +0.47(+3.56%)
Jul 26, 2004 13.40 13.55 13.03 13.19 54,300 -0.27(-2.01%)
Jul 23, 2004 13.65 13.67 13.33 13.46 60,400 -0.19(-1.39%)
Jul 22, 2004 13.80 13.85 13.65 13.65 34,900 -0.24(-1.73%)
Jul 21, 2004 14.25 14.25 13.80 13.89 55,600 -0.39(-2.73%)
Jul 20, 2004 14.00 14.28 13.80 14.28 81,400 +0.28(+2.00%)
Jul 19, 2004 14.04 14.29 13.92 14.00 102,500 -0.04(-0.28%)
Jul 16, 2004 14.04 14.16 13.98 14.04 70,800 +0.04(+0.29%)
Jul 15, 2004 14.05 14.14 13.92 14.00 85,500 -0.01(-0.07%)
Jul 14, 2004 13.80 14.01 13.73 14.01 115,900 +0.20(+1.45%)
Jul 13, 2004 13.67 13.83 13.60 13.81 37,500 +0.22(+1.62%)
Jul 12, 2004 13.70 13.70 13.50 13.59 47,600 -0.04(-0.29%)
Jul 09, 2004 13.69 13.69 13.42 13.63 45,300 +0.12(+0.89%)
Jul 08, 2004 13.86 13.86 13.51 13.51 65,900 -0.35(-2.53%)
Jul 07, 2004 13.95 13.95 13.60 13.86 446,300 -0.08(-0.57%)
Jul 06, 2004 13.96 13.96 13.79 13.94 89,600 -0.01(-0.07%)
Jul 02, 2004 13.80 13.95 13.70 13.95 75,600 +0.18(+1.31%)
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.