Acadia Realty Trust (NY: AKR )

20.57 USD -0.37 (-1.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.74 22.01 21.62 21.93 102,300 +0.19(+0.87%)
Feb 27, 2006 21.75 21.86 21.59 21.74 47,600 -0.01(-0.05%)
Feb 24, 2006 21.68 21.80 21.49 21.75 31,600 +0.02(+0.09%)
Feb 23, 2006 21.89 22.09 21.68 21.73 75,200 -0.16(-0.73%)
Feb 22, 2006 21.45 21.90 21.32 21.89 95,900 +0.53(+2.48%)
Feb 21, 2006 21.48 21.54 21.20 21.36 85,900 -0.15(-0.70%)
Feb 17, 2006 21.74 21.75 21.40 21.51 80,800 -0.19(-0.88%)
Feb 16, 2006 21.59 21.75 21.50 21.70 36,500 +0.18(+0.84%)
Feb 15, 2006 21.33 21.68 21.26 21.52 52,200 +0.23(+1.08%)
Feb 14, 2006 21.08 21.45 20.87 21.29 97,600 +0.27(+1.28%)
Feb 13, 2006 21.01 21.28 20.97 21.02 51,700 -0.11(-0.52%)
Feb 10, 2006 20.92 21.18 20.75 21.13 53,900 +0.21(+1.00%)
Feb 09, 2006 21.00 21.24 20.86 20.92 40,500 -0.01(-0.05%)
Feb 08, 2006 20.90 20.97 20.62 20.93 38,300 +0.14(+0.67%)
Feb 07, 2006 20.87 21.17 20.71 20.79 103,200 -0.09(-0.43%)
Feb 06, 2006 20.78 20.88 20.67 20.88 30,600 +0.09(+0.43%)
Feb 03, 2006 20.85 20.95 20.64 20.79 28,200 -0.16(-0.76%)
Feb 02, 2006 21.26 21.27 20.87 20.95 54,300 -0.33(-1.55%)
Feb 01, 2006 21.32 21.40 21.20 21.28 103,600 -0.05(-0.23%)
Jan 31, 2006 21.05 21.39 20.91 21.33 93,900 +0.18(+0.85%)
Jan 30, 2006 21.33 21.33 21.00 21.15 63,100 -0.09(-0.42%)
Jan 27, 2006 21.06 21.30 20.86 21.24 64,600 +0.28(+1.34%)
Jan 26, 2006 20.85 20.96 20.61 20.96 88,900 +0.25(+1.21%)
Jan 25, 2006 20.90 20.90 20.57 20.71 66,400 -0.07(-0.34%)
Jan 24, 2006 20.56 20.91 20.56 20.78 92,300 +0.18(+0.87%)
Jan 23, 2006 20.62 20.70 20.28 20.60 97,100 -0.02(-0.10%)
Jan 20, 2006 20.93 20.93 20.48 20.62 72,800 -0.20(-0.96%)
Jan 19, 2006 20.40 20.82 20.40 20.82 103,400 +0.43(+2.11%)
Jan 18, 2006 20.40 20.52 20.11 20.39 121,400 -0.16(-0.78%)
Jan 17, 2006 20.99 20.99 20.48 20.55 93,200 -0.37(-1.77%)
Jan 13, 2006 21.28 21.28 20.72 20.92 61,700 -0.36(-1.69%)
Jan 12, 2006 21.00 21.28 20.93 21.28 118,300 +0.29(+1.38%)
Jan 11, 2006 20.90 21.01 20.62 20.99 127,800 +0.09(+0.43%)
Jan 10, 2006 20.52 21.02 20.43 20.90 148,700 +0.22(+1.06%)
Jan 09, 2006 20.60 20.75 20.51 20.68 84,500 -0.01(-0.05%)
Jan 06, 2006 21.04 21.04 20.25 20.69 60,000 +0.23(+1.12%)
Jan 05, 2006 20.34 20.55 20.33 20.46 87,200 +0.02(+0.10%)
Jan 04, 2006 20.44 20.47 20.27 20.44 56,300 +0.09(+0.44%)
Jan 03, 2006 20.10 20.39 19.79 20.35 102,600 +0.30(+1.50%)
Dec 30, 2005 19.81 20.05 19.68 20.05 107,400 +0.09(+0.45%)
Dec 29, 2005 20.04 20.04 19.82 19.96 63,900 -0.03(-0.15%)
Dec 28, 2005 19.82 19.99 19.74 19.99 50,800 +0.05(+0.25%)
Dec 27, 2005 20.38 20.38 19.94 19.94 50,800 -0.38(-1.87%)
Dec 23, 2005 20.39 20.39 20.18 20.32 27,400 +0.03(+0.15%)
Dec 22, 2005 20.24 20.29 19.90 20.29 36,700 +0.15(+0.74%)
Dec 21, 2005 19.86 20.30 19.86 20.14 61,500 +0.28(+1.41%)
Dec 20, 2005 19.77 20.04 19.65 19.86 59,300 +0.05(+0.25%)
Dec 19, 2005 20.17 20.18 19.81 19.81 58,400 -0.50(-2.46%)
Dec 16, 2005 20.17 20.48 20.02 20.31 300,300 +0.19(+0.94%)
Dec 15, 2005 20.20 20.29 20.10 20.12 67,700 -0.14(-0.69%)
Dec 14, 2005 20.29 20.41 20.19 20.26 309,600 +0.07(+0.35%)
Dec 13, 2005 20.14 20.25 20.00 20.19 89,700 +0.05(+0.25%)
Dec 12, 2005 20.06 20.23 19.95 20.14 71,100 +0.09(+0.45%)
Dec 09, 2005 20.05 20.05 19.41 20.05 55,900 +0.01(+0.05%)
Dec 08, 2005 19.71 20.10 19.71 20.04 176,400 +0.34(+1.73%)
Dec 07, 2005 20.59 20.59 19.60 19.70 806,600 -0.80(-3.90%)
Dec 06, 2005 20.45 20.65 20.38 20.50 129,200 +0.09(+0.44%)
Dec 05, 2005 20.66 20.66 20.23 20.41 90,200 -0.35(-1.69%)
Dec 02, 2005 20.65 20.79 20.40 20.76 47,300 +0.04(+0.19%)
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.