Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.14 11.36 11.14 11.28 120,728 +0.18(+1.60%)
Oct 28, 2005 11.06 11.25 11.05 11.11 169,390 +0.12(+1.08%)
Oct 27, 2005 11.01 11.02 10.89 10.99 253,916 -0.05(-0.48%)
Oct 26, 2005 11.06 11.15 10.93 11.04 125,611 -0.12(-1.06%)
Oct 25, 2005 11.05 11.16 10.99 11.16 141,607 +0.10(+0.91%)
Oct 24, 2005 10.90 11.06 10.90 11.06 141,944 +0.20(+1.80%)
Oct 21, 2005 10.62 10.88 10.62 10.86 166,864 +0.29(+2.70%)
Oct 20, 2005 10.66 10.73 10.42 10.58 227,986 -0.11(-1.06%)
Oct 19, 2005 10.19 10.69 10.16 10.69 207,107 +0.48(+4.71%)
Oct 18, 2005 10.35 10.48 10.20 10.21 100,859 -0.13(-1.26%)
Oct 17, 2005 10.46 10.47 10.22 10.34 71,224 -0.12(-1.14%)
Oct 14, 2005 10.24 10.46 10.12 10.46 230,175 +0.36(+3.53%)
Oct 13, 2005 9.847 10.20 9.817 10.10 234,721 +0.21(+2.10%)
Oct 12, 2005 10.16 10.21 9.805 9.894 378,854 -0.26(-2.57%)
Oct 11, 2005 10.19 10.31 10.15 10.16 242,971 +0.00(+0.00%)
Oct 10, 2005 10.85 10.85 10.13 10.16 107,426 -0.13(-1.27%)
Oct 07, 2005 10.39 10.57 10.29 10.29 230,343 -0.07(-0.63%)
Oct 06, 2005 10.19 10.38 10.10 10.35 169,390 +0.17(+1.63%)
Oct 05, 2005 10.45 10.46 10.19 10.19 215,189 -0.23(-2.22%)
Oct 04, 2005 10.65 10.70 10.42 10.42 158,445 -0.21(-2.01%)
Oct 03, 2005 10.68 10.79 10.61 10.63 154,909 -0.05(-0.50%)
Sep 30, 2005 10.62 10.72 10.59 10.68 170,568 +0.06(+0.56%)
Sep 29, 2005 10.44 10.66 10.41 10.62 142,449 +0.18(+1.76%)
Sep 28, 2005 10.49 10.55 10.39 10.44 138,576 -0.10(-0.90%)
Sep 27, 2005 10.64 10.68 10.47 10.54 142,786 -0.09(-0.89%)
Sep 26, 2005 10.76 10.76 10.45 10.63 220,240 -0.05(-0.44%)
Sep 23, 2005 10.68 10.78 10.44 10.68 60,111 +0.08(+0.73%)
Sep 22, 2005 10.78 10.78 10.57 10.60 117,360 -0.05(-0.45%)
Sep 21, 2005 10.79 10.79 10.60 10.65 156,761 -0.20(-1.81%)
Sep 20, 2005 10.71 10.91 10.71 10.84 146,153 +0.15(+1.44%)
Sep 19, 2005 10.86 10.86 10.68 10.69 64,826 -0.17(-1.53%)
Sep 16, 2005 10.83 10.86 10.64 10.86 276,816 +0.11(+1.05%)
Sep 15, 2005 10.57 10.75 10.57 10.74 62,468 +0.20(+1.86%)
Sep 14, 2005 10.78 10.84 10.54 10.55 85,200 -0.23(-2.09%)
Sep 13, 2005 10.83 10.87 10.71 10.77 101,364 -0.05(-0.44%)
Sep 12, 2005 10.77 10.87 10.70 10.82 55,396 +0.05(+0.44%)
Sep 09, 2005 10.71 10.83 10.66 10.77 79,643 +0.08(+0.78%)
Sep 08, 2005 10.70 10.79 10.61 10.69 188,416 -0.06(-0.55%)
Sep 07, 2005 10.80 10.80 10.68 10.75 59,438 -0.08(-0.71%)
Sep 06, 2005 10.51 10.83 10.51 10.83 111,804 +0.35(+3.34%)
Sep 02, 2005 10.60 10.61 10.45 10.48 70,887 -0.13(-1.23%)
Sep 01, 2005 10.51 10.61 10.45 10.61 148,679 +0.09(+0.90%)
Aug 31, 2005 10.38 10.57 10.35 10.51 298,368 +0.15(+1.43%)
Aug 30, 2005 10.41 10.43 10.33 10.36 154,572 -0.02(-0.17%)
Aug 29, 2005 10.47 10.48 10.32 10.38 239,099 -0.10(-0.91%)
Aug 26, 2005 10.65 10.66 10.43 10.48 94,966 -0.18(-1.67%)
Aug 25, 2005 10.65 10.73 10.61 10.65 80,485 +0.01(+0.06%)
Aug 24, 2005 10.56 10.80 10.56 10.65 107,931 +0.10(+0.90%)
Aug 23, 2005 10.49 10.59 10.40 10.55 149,352 +0.07(+0.68%)
Aug 22, 2005 10.52 10.60 10.40 10.48 217,546 +0.02(+0.17%)
Aug 19, 2005 10.62 10.64 10.46 10.46 70,551 -0.16(-1.51%)
Aug 18, 2005 10.67 10.71 10.53 10.62 103,385 -0.07(-0.67%)
Aug 17, 2005 10.64 10.84 10.60 10.70 274,627 +0.06(+0.56%)
Aug 16, 2005 10.66 10.69 10.57 10.64 159,624 -0.03(-0.28%)
Aug 15, 2005 10.45 10.67 10.41 10.67 84,526 +0.17(+1.64%)
Aug 12, 2005 10.57 10.57 10.40 10.49 286,750 -0.08(-0.73%)
Aug 11, 2005 10.40 10.61 10.34 10.57 196,162 +0.17(+1.66%)
Aug 10, 2005 10.52 10.53 10.34 10.40 381,548 -0.07(-0.68%)
Aug 09, 2005 10.60 10.67 10.47 10.47 154,235 -0.05(-0.45%)
Aug 08, 2005 10.80 10.87 10.47 10.52 136,724 -0.36(-3.28%)
Aug 05, 2005 11.27 11.27 10.83 10.87 112,309 -0.39(-3.48%)
Aug 04, 2005 11.38 11.38 11.18 11.27 119,549 -0.14(-1.20%)
Aug 03, 2005 11.40 11.43 11.37 11.40 108,099 +0.00(+0.00%)
Aug 02, 2005 11.43 11.51 11.37 11.40 161,644 +0.00(+0.00%)
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.