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 29, 2005 11.27 11.37 11.22 11.28 99,344 +0.00(+0.00%)
Jul 28, 2005 11.17 11.35 11.17 11.28 326,825 +0.12(+1.06%)
Jul 27, 2005 11.17 11.25 11.09 11.17 565,419 -0.05(-0.48%)
Jul 26, 2005 11.22 11.28 11.17 11.22 90,251 +0.01(+0.05%)
Jul 25, 2005 11.24 11.32 11.15 11.21 107,257 -0.03(-0.26%)
Jul 22, 2005 11.14 11.24 11.01 11.24 236,236 +0.10(+0.91%)
Jul 21, 2005 11.40 11.40 11.08 11.14 225,628 -0.26(-2.29%)
Jul 20, 2005 11.28 11.40 11.28 11.40 115,340 +0.13(+1.16%)
Jul 19, 2005 11.26 11.32 11.21 11.27 103,048 +0.03(+0.26%)
Jul 18, 2005 11.36 11.41 11.11 11.24 151,205 -0.12(-1.05%)
Jul 15, 2005 11.28 11.36 11.22 11.36 145,985 +0.08(+0.68%)
Jul 14, 2005 11.40 11.41 11.18 11.28 381,716 -0.30(-2.56%)
Jul 13, 2005 11.71 11.72 11.57 11.58 71,561 -0.11(-0.91%)
Jul 12, 2005 11.81 11.82 11.68 11.69 117,865 -0.12(-1.06%)
Jul 11, 2005 11.64 11.96 11.64 11.81 148,174 +0.06(+0.51%)
Jul 08, 2005 11.34 11.75 11.34 11.75 128,642 +0.42(+3.67%)
Jul 07, 2005 11.28 11.38 11.28 11.34 106,584 +0.05(+0.47%)
Jul 06, 2005 11.42 11.43 11.25 11.28 185,554 -0.14(-1.20%)
Jul 05, 2005 11.22 11.44 11.22 11.42 151,710 +0.17(+1.48%)
Jul 01, 2005 10.96 11.25 10.96 11.25 210,643 +0.18(+1.61%)
Jun 30, 2005 10.99 11.09 10.99 11.08 138,239 +0.08(+0.70%)
Jun 29, 2005 10.95 11.04 10.90 11.00 92,440 +0.06(+0.54%)
Jun 28, 2005 10.86 10.94 10.84 10.94 199,024 +0.04(+0.33%)
Jun 27, 2005 10.84 10.97 10.78 10.90 147,500 +0.18(+1.72%)
Jun 24, 2005 10.72 10.84 10.68 10.72 158,445 +0.00(+0.00%)
Jun 23, 2005 10.77 10.93 10.71 10.72 196,330 -0.05(-0.50%)
Jun 22, 2005 10.83 10.84 10.73 10.77 169,726 -0.02(-0.16%)
Jun 21, 2005 10.79 10.81 10.77 10.79 68,698 +0.01(+0.11%)
Jun 20, 2005 10.85 10.89 10.74 10.78 426,000 -0.07(-0.60%)
Jun 17, 2005 10.90 10.90 10.78 10.84 391,651 +0.07(+0.61%)
Jun 16, 2005 10.65 10.78 10.57 10.78 127,631 +0.12(+1.17%)
Jun 15, 2005 10.51 10.65 10.39 10.65 304,598 +0.16(+1.53%)
Jun 14, 2005 10.27 10.49 10.27 10.49 232,027 +0.19(+1.84%)
Jun 13, 2005 10.30 10.33 10.26 10.30 88,736 +0.01(+0.06%)
Jun 10, 2005 10.29 10.34 10.24 10.30 122,580 -0.03(-0.29%)
Jun 09, 2005 10.16 10.33 10.10 10.33 57,249 +0.14(+1.40%)
Jun 08, 2005 10.25 10.33 10.19 10.19 42,768 -0.06(-0.58%)
Jun 07, 2005 10.13 10.32 10.07 10.24 124,601 +0.12(+1.23%)
Jun 06, 2005 10.06 10.15 10.06 10.12 126,958 +0.09(+0.89%)
Jun 03, 2005 10.10 10.11 10.02 10.03 94,966 -0.04(-0.35%)
Jun 02, 2005 10.03 10.10 10.03 10.07 281,530 +0.02(+0.18%)
Jun 01, 2005 10.08 10.15 10.03 10.05 275,974 -0.02(-0.18%)
May 31, 2005 10.09 10.11 10.02 10.07 217,209 -0.02(-0.18%)
May 27, 2005 10.01 10.08 9.983 10.08 228,491 +0.02(+0.24%)
May 26, 2005 10.09 10.13 10.00 10.06 517,094 +0.00(+0.00%)
May 25, 2005 10.38 10.38 9.948 10.06 6,460,226 +0.34(+3.55%)
May 24, 2005 9.669 9.776 9.621 9.716 149,689 +0.03(+0.31%)
May 23, 2005 9.645 9.758 9.574 9.686 126,116 +0.07(+0.74%)
May 20, 2005 9.615 9.639 9.532 9.615 122,748 +0.02(+0.25%)
May 19, 2005 9.526 9.681 9.520 9.591 190,437 +0.07(+0.69%)
May 18, 2005 9.443 9.562 9.395 9.526 1,436,784 +0.08(+0.88%)
May 17, 2005 9.389 9.443 9.348 9.443 143,796 +0.00(+0.00%)
May 16, 2005 9.217 9.443 9.217 9.443 47,651 +0.19(+2.05%)
May 13, 2005 9.419 9.443 9.241 9.253 62,468 -0.17(-1.77%)
May 12, 2005 9.502 9.532 9.354 9.419 76,276 -0.08(-0.88%)
May 11, 2005 9.502 9.562 9.395 9.502 106,247 +0.00(+0.00%)
May 10, 2005 9.443 9.514 9.443 9.502 92,103 +0.00(+0.00%)
May 09, 2005 9.407 9.508 9.348 9.502 153,225 +0.12(+1.27%)
May 06, 2005 9.502 9.502 9.384 9.384 86,210 -0.12(-1.25%)
May 05, 2005 9.473 9.508 9.395 9.502 153,393 +0.00(+0.00%)
May 04, 2005 9.431 9.597 9.413 9.502 159,792 +0.07(+0.76%)
May 03, 2005 9.473 9.479 9.354 9.431 50,682 -0.04(-0.44%)
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.