Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.54 10.59 10.40 10.57 271,324 +0.04(+0.39%)
Nov 29, 2005 10.47 10.58 10.46 10.53 127,625 +0.11(+1.04%)
Nov 28, 2005 10.57 10.57 10.43 10.43 192,309 -0.14(-1.37%)
Nov 25, 2005 10.43 10.57 10.43 10.57 38,539 +0.14(+1.39%)
Nov 23, 2005 10.43 10.49 10.31 10.43 180,883 -0.01(-0.05%)
Nov 22, 2005 10.33 10.45 10.29 10.43 279,458 +0.07(+0.65%)
Nov 21, 2005 10.35 10.45 10.28 10.36 136,727 +0.03(+0.25%)
Nov 18, 2005 10.34 10.34 10.24 10.34 100,705 +0.11(+1.06%)
Nov 17, 2005 10.07 10.26 10.06 10.23 122,589 +0.19(+1.90%)
Nov 16, 2005 10.16 10.22 9.981 10.04 196,763 -0.11(-1.12%)
Nov 15, 2005 10.04 10.17 10.01 10.15 192,503 +0.10(+1.03%)
Nov 14, 2005 10.24 10.28 10.04 10.05 137,695 -0.15(-1.47%)
Nov 11, 2005 9.971 10.21 9.945 10.20 233,947 +0.23(+2.33%)
Nov 10, 2005 9.883 10.02 9.811 9.966 774,853 +0.08(+0.84%)
Nov 09, 2005 9.904 10.02 9.868 9.883 412,312 -0.02(-0.16%)
Nov 08, 2005 9.847 9.950 9.759 9.899 204,122 +0.00(+0.00%)
Nov 07, 2005 9.919 9.966 9.847 9.899 407,858 -0.02(-0.16%)
Nov 04, 2005 9.826 9.919 9.821 9.914 334,653 +0.09(+0.89%)
Nov 03, 2005 9.883 10.03 9.790 9.826 211,094 +0.02(+0.16%)
Nov 02, 2005 9.646 9.811 9.609 9.811 139,051 +0.13(+1.39%)
Nov 01, 2005 9.749 9.790 9.615 9.677 143,893 -0.13(-1.37%)
Oct 31, 2005 9.682 9.873 9.682 9.811 138,857 +0.15(+1.60%)
Oct 28, 2005 9.620 9.780 9.604 9.656 194,827 +0.10(+1.08%)
Oct 27, 2005 9.573 9.584 9.470 9.553 292,046 -0.05(-0.48%)
Oct 26, 2005 9.620 9.697 9.506 9.599 144,474 -0.10(-1.06%)
Oct 25, 2005 9.604 9.702 9.553 9.702 162,872 +0.09(+0.91%)
Oct 24, 2005 9.475 9.620 9.475 9.615 163,259 +0.17(+1.80%)
Oct 21, 2005 9.232 9.460 9.232 9.444 191,922 +0.25(+2.70%)
Oct 20, 2005 9.269 9.331 9.057 9.196 262,222 -0.10(-1.06%)
Oct 19, 2005 8.855 9.294 8.830 9.294 238,207 +0.42(+4.71%)
Oct 18, 2005 8.995 9.109 8.871 8.876 116,005 -0.11(-1.26%)
Oct 17, 2005 9.093 9.103 8.886 8.990 81,920 -0.10(-1.14%)
Oct 14, 2005 8.907 9.093 8.799 9.093 264,740 +0.31(+3.53%)
Oct 13, 2005 8.561 8.871 8.535 8.783 269,969 +0.18(+2.10%)
Oct 12, 2005 8.830 8.876 8.525 8.602 435,746 -0.23(-2.57%)
Oct 11, 2005 8.855 8.964 8.825 8.830 279,458 +0.00(+0.00%)
Oct 10, 2005 9.434 9.434 8.809 8.830 123,558 -0.11(-1.27%)
Oct 07, 2005 9.036 9.191 8.943 8.943 264,933 -0.06(-0.63%)
Oct 06, 2005 8.855 9.026 8.778 9.000 194,827 +0.14(+1.63%)
Oct 05, 2005 9.088 9.098 8.855 8.855 247,503 -0.20(-2.22%)
Oct 04, 2005 9.258 9.300 9.057 9.057 182,238 -0.19(-2.01%)
Oct 03, 2005 9.289 9.377 9.222 9.243 178,171 -0.05(-0.50%)
Sep 30, 2005 9.238 9.320 9.207 9.289 196,182 +0.05(+0.56%)
Sep 29, 2005 9.078 9.269 9.047 9.238 163,840 +0.16(+1.76%)
Sep 28, 2005 9.119 9.170 9.036 9.078 159,386 -0.08(-0.90%)
Sep 27, 2005 9.248 9.289 9.102 9.160 164,227 -0.08(-0.89%)
Sep 26, 2005 9.356 9.356 9.088 9.243 253,313 -0.04(-0.44%)
Sep 23, 2005 9.284 9.372 9.078 9.284 69,138 +0.07(+0.73%)
Sep 22, 2005 9.372 9.372 9.191 9.217 134,984 -0.04(-0.45%)
Sep 21, 2005 9.377 9.377 9.212 9.258 180,302 -0.17(-1.81%)
Sep 20, 2005 9.315 9.485 9.315 9.429 168,101 +0.13(+1.44%)
Sep 19, 2005 9.439 9.439 9.289 9.294 74,561 -0.14(-1.53%)
Sep 16, 2005 9.413 9.439 9.253 9.439 318,385 +0.10(+1.05%)
Sep 15, 2005 9.186 9.346 9.186 9.341 71,849 +0.17(+1.86%)
Sep 14, 2005 9.372 9.423 9.165 9.170 97,994 -0.20(-2.09%)
Sep 13, 2005 9.413 9.454 9.310 9.367 116,586 -0.04(-0.44%)
Sep 12, 2005 9.367 9.449 9.305 9.408 63,715 +0.04(+0.44%)
Sep 09, 2005 9.310 9.413 9.269 9.367 91,603 +0.07(+0.78%)
Sep 08, 2005 9.300 9.377 9.227 9.294 216,711 -0.05(-0.55%)
Sep 07, 2005 9.393 9.393 9.289 9.346 68,363 -0.07(-0.71%)
Sep 06, 2005 9.134 9.418 9.134 9.413 128,593 +0.30(+3.34%)
Sep 02, 2005 9.212 9.222 9.083 9.109 81,532 -0.11(-1.23%)
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.