Skip to main content

Acadia Realty Trust (NY: AKR )

22.67 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.553 9.646 9.553 9.630 158,998 +0.07(+0.70%)
Jun 29, 2005 9.516 9.599 9.480 9.563 106,322 +0.05(+0.54%)
Jun 28, 2005 9.439 9.511 9.429 9.511 228,912 +0.03(+0.33%)
Jun 27, 2005 9.423 9.537 9.372 9.480 169,650 +0.16(+1.72%)
Jun 24, 2005 9.320 9.423 9.289 9.320 182,238 +0.00(+0.00%)
Jun 23, 2005 9.367 9.501 9.315 9.320 225,813 -0.05(-0.50%)
Jun 22, 2005 9.413 9.423 9.331 9.367 195,214 -0.02(-0.17%)
Jun 21, 2005 9.377 9.398 9.367 9.382 79,015 +0.01(+0.11%)
Jun 20, 2005 9.434 9.470 9.341 9.372 489,972 -0.06(-0.60%)
Jun 17, 2005 9.475 9.475 9.372 9.429 450,464 +0.06(+0.61%)
Jun 16, 2005 9.263 9.372 9.191 9.372 146,798 +0.11(+1.17%)
Jun 15, 2005 9.139 9.263 9.036 9.263 350,340 +0.14(+1.53%)
Jun 14, 2005 8.928 9.124 8.928 9.124 266,870 +0.17(+1.84%)
Jun 13, 2005 8.954 8.985 8.917 8.959 102,061 +0.01(+0.06%)
Jun 10, 2005 8.948 8.990 8.902 8.954 140,988 -0.03(-0.29%)
Jun 09, 2005 8.830 8.979 8.778 8.979 65,846 +0.12(+1.40%)
Jun 08, 2005 8.912 8.985 8.855 8.855 49,190 -0.05(-0.58%)
Jun 07, 2005 8.804 8.969 8.757 8.907 143,312 +0.11(+1.23%)
Jun 06, 2005 8.747 8.825 8.747 8.799 146,023 +0.08(+0.89%)
Jun 03, 2005 8.778 8.794 8.711 8.721 109,227 -0.03(-0.35%)
Jun 02, 2005 8.721 8.778 8.716 8.752 323,807 +0.02(+0.18%)
Jun 01, 2005 8.763 8.825 8.721 8.737 317,416 -0.02(-0.18%)
May 31, 2005 8.773 8.788 8.711 8.752 249,827 -0.02(-0.18%)
May 27, 2005 8.706 8.768 8.680 8.768 262,803 +0.02(+0.24%)
May 26, 2005 8.773 8.804 8.695 8.747 594,745 +0.00(+0.00%)
May 25, 2005 9.026 9.026 8.649 8.747 7,430,345 +0.30(+3.55%)
May 24, 2005 8.406 8.499 8.365 8.448 172,168 +0.03(+0.31%)
May 23, 2005 8.386 8.484 8.324 8.422 145,055 +0.06(+0.74%)
May 20, 2005 8.360 8.380 8.288 8.360 141,181 +0.02(+0.25%)
May 19, 2005 8.282 8.417 8.277 8.339 219,035 +0.06(+0.69%)
May 18, 2005 8.210 8.313 8.169 8.282 1,652,543 +0.07(+0.88%)
May 17, 2005 8.164 8.210 8.127 8.210 165,389 +0.00(+0.00%)
May 16, 2005 8.014 8.210 8.014 8.210 54,807 +0.17(+2.05%)
May 13, 2005 8.189 8.210 8.034 8.045 71,849 -0.14(-1.77%)
May 12, 2005 8.262 8.288 8.133 8.189 87,730 -0.07(-0.88%)
May 11, 2005 8.262 8.313 8.169 8.262 122,202 +0.00(+0.00%)
May 10, 2005 8.210 8.272 8.210 8.262 105,934 +0.00(+0.00%)
May 09, 2005 8.179 8.267 8.127 8.262 176,235 +0.10(+1.27%)
May 06, 2005 8.262 8.262 8.158 8.158 99,156 -0.10(-1.25%)
May 05, 2005 8.236 8.267 8.169 8.262 176,428 +0.00(+0.00%)
May 04, 2005 8.200 8.344 8.184 8.262 183,788 +0.06(+0.76%)
May 03, 2005 8.236 8.241 8.133 8.200 58,293 -0.04(-0.44%)
May 02, 2005 8.288 8.288 8.189 8.236 44,930 -0.05(-0.62%)
Apr 29, 2005 8.143 8.313 8.045 8.288 111,744 +0.15(+1.84%)
Apr 28, 2005 8.158 8.231 8.055 8.138 78,628 -0.04(-0.51%)
Apr 27, 2005 8.200 8.246 8.029 8.179 80,564 -0.06(-0.69%)
Apr 26, 2005 8.107 8.236 8.004 8.236 107,096 +0.17(+2.11%)
Apr 25, 2005 8.133 8.143 8.055 8.065 605,784 -0.04(-0.45%)
Apr 22, 2005 8.029 8.158 8.014 8.102 297,275 +0.02(+0.26%)
Apr 21, 2005 8.086 8.107 7.952 8.081 247,503 +0.05(+0.58%)
Apr 20, 2005 8.076 8.076 7.936 8.034 192,696 -0.06(-0.70%)
Apr 19, 2005 8.014 8.107 7.952 8.091 158,805 -0.02(-0.19%)
Apr 18, 2005 8.050 8.117 7.998 8.107 79,015 +0.09(+1.09%)
Apr 15, 2005 8.029 8.060 7.874 8.019 149,896 +0.00(+0.00%)
Apr 14, 2005 8.071 8.117 8.004 8.019 440,781 +0.00(+0.00%)
Apr 13, 2005 8.200 8.200 8.009 8.019 115,811 -0.19(-2.27%)
Apr 12, 2005 8.040 8.210 7.931 8.205 208,770 +0.18(+2.19%)
Apr 11, 2005 8.091 8.107 8.004 8.029 93,346 -0.03(-0.32%)
Apr 08, 2005 8.055 8.138 8.009 8.055 88,504 -0.05(-0.64%)
Apr 07, 2005 8.091 8.127 8.060 8.107 294,951 -0.02(-0.19%)
Apr 06, 2005 8.329 8.380 8.107 8.122 180,108 -0.15(-1.87%)
Apr 05, 2005 8.272 8.339 8.272 8.277 48,803 -0.01(-0.06%)
Apr 04, 2005 8.246 8.303 8.133 8.282 91,990 +0.03(+0.38%)
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.