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, 2005 17.89 18.05 17.83 17.99 101,300 +0.10(+0.56%)
Sep 29, 2005 17.58 17.95 17.52 17.89 84,600 +0.31(+1.76%)
Sep 28, 2005 17.66 17.76 17.50 17.58 82,300 -0.16(-0.90%)
Sep 27, 2005 17.91 17.99 17.63 17.74 84,800 -0.16(-0.89%)
Sep 26, 2005 18.12 18.12 17.60 17.90 130,800 -0.08(-0.44%)
Sep 23, 2005 17.98 18.15 17.58 17.98 35,700 +0.13(+0.73%)
Sep 22, 2005 18.15 18.15 17.80 17.85 69,700 -0.08(-0.45%)
Sep 21, 2005 18.16 18.16 17.84 17.93 93,100 -0.33(-1.81%)
Sep 20, 2005 18.04 18.37 18.04 18.26 86,800 +0.26(+1.44%)
Sep 19, 2005 18.28 18.28 17.99 18.00 38,500 -0.28(-1.53%)
Sep 16, 2005 18.23 18.28 17.92 18.28 164,400 +0.19(+1.05%)
Sep 15, 2005 17.79 18.10 17.79 18.09 37,100 +0.33(+1.86%)
Sep 14, 2005 18.15 18.25 17.75 17.76 50,600 -0.38(-2.09%)
Sep 13, 2005 18.23 18.31 18.03 18.14 60,200 -0.08(-0.44%)
Sep 12, 2005 18.14 18.30 18.02 18.22 32,900 +0.08(+0.44%)
Sep 09, 2005 18.03 18.23 17.95 18.14 47,300 +0.14(+0.78%)
Sep 08, 2005 18.01 18.16 17.87 18.00 111,900 -0.10(-0.55%)
Sep 07, 2005 18.19 18.19 17.99 18.10 35,300 -0.13(-0.71%)
Sep 06, 2005 17.69 18.24 17.69 18.23 66,400 +0.59(+3.34%)
Sep 02, 2005 17.84 17.86 17.59 17.64 42,100 -0.22(-1.23%)
Sep 01, 2005 17.69 17.86 17.60 17.86 88,300 +0.16(+0.90%)
Aug 31, 2005 17.48 17.80 17.42 17.70 177,200 +0.25(+1.43%)
Aug 30, 2005 17.52 17.56 17.39 17.45 91,800 -0.03(-0.17%)
Aug 29, 2005 17.63 17.65 17.38 17.48 142,000 -0.16(-0.91%)
Aug 26, 2005 17.93 17.95 17.57 17.64 56,400 -0.30(-1.67%)
Aug 25, 2005 17.94 18.06 17.86 17.94 47,800 +0.01(+0.06%)
Aug 24, 2005 17.78 18.18 17.78 17.93 64,100 +0.16(+0.90%)
Aug 23, 2005 17.66 17.83 17.51 17.77 88,700 +0.12(+0.68%)
Aug 22, 2005 17.72 17.84 17.51 17.65 129,200 +0.03(+0.17%)
Aug 19, 2005 17.89 17.91 17.62 17.62 41,900 -0.27(-1.51%)
Aug 18, 2005 17.97 18.03 17.73 17.89 61,400 -0.12(-0.67%)
Aug 17, 2005 17.91 18.25 17.84 18.01 163,100 +0.10(+0.56%)
Aug 16, 2005 17.95 18.00 17.80 17.91 94,800 -0.05(-0.28%)
Aug 15, 2005 17.60 17.96 17.52 17.96 50,200 +0.29(+1.64%)
Aug 12, 2005 17.80 17.80 17.51 17.67 170,300 -0.13(-0.73%)
Aug 11, 2005 17.51 17.86 17.41 17.80 116,500 +0.29(+1.66%)
Aug 10, 2005 17.72 17.73 17.41 17.51 226,600 -0.12(-0.68%)
Aug 09, 2005 17.84 17.96 17.63 17.63 91,600 -0.08(-0.45%)
Aug 08, 2005 18.18 18.30 17.63 17.71 81,200 -0.60(-3.28%)
Aug 05, 2005 18.97 18.97 18.23 18.31 66,700 -0.66(-3.48%)
Aug 04, 2005 19.16 19.16 18.82 18.97 71,000 -0.23(-1.20%)
Aug 03, 2005 19.20 19.24 19.14 19.20 64,200 +0.00(+0.00%)
Aug 02, 2005 19.24 19.38 19.15 19.20 96,000 +0.00(+0.00%)
Aug 01, 2005 19.04 19.34 19.04 19.20 63,000 +0.20(+1.05%)
Jul 29, 2005 18.98 19.14 18.89 19.00 59,000 +0.00(+0.00%)
Jul 28, 2005 18.81 19.11 18.80 19.00 194,100 +0.20(+1.06%)
Jul 27, 2005 18.80 18.95 18.67 18.80 335,800 -0.09(-0.48%)
Jul 26, 2005 18.90 19.00 18.80 18.89 53,600 +0.01(+0.05%)
Jul 25, 2005 18.93 19.06 18.78 18.88 63,700 -0.05(-0.26%)
Jul 22, 2005 18.76 18.93 18.54 18.93 140,300 +0.17(+0.91%)
Jul 21, 2005 19.20 19.20 18.65 18.76 134,000 -0.44(-2.29%)
Jul 20, 2005 19.00 19.20 19.00 19.20 68,500 +0.22(+1.16%)
Jul 19, 2005 18.96 19.06 18.87 18.98 61,200 +0.05(+0.26%)
Jul 18, 2005 19.13 19.22 18.70 18.93 89,800 -0.20(-1.05%)
Jul 15, 2005 19.00 19.13 18.90 19.13 86,700 +0.13(+0.68%)
Jul 14, 2005 19.20 19.21 18.83 19.00 226,700 -0.50(-2.56%)
Jul 13, 2005 19.72 19.74 19.49 19.50 42,500 -0.18(-0.91%)
Jul 12, 2005 19.88 19.90 19.67 19.68 70,000 -0.21(-1.06%)
Jul 11, 2005 19.60 20.13 19.60 19.89 88,000 +0.10(+0.51%)
Jul 08, 2005 19.09 19.79 19.09 19.79 76,400 +0.70(+3.67%)
Jul 07, 2005 19.00 19.17 18.99 19.09 63,300 +0.09(+0.47%)
Jul 06, 2005 19.23 19.25 18.95 19.00 110,200 -0.23(-1.20%)
Jul 05, 2005 18.90 19.26 18.90 19.23 90,100 +0.28(+1.48%)
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.