Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.75 13.99 13.52 13.99 143,291 +0.33(+2.39%)
Mar 30, 2006 13.63 13.75 13.52 13.66 141,775 -0.05(-0.35%)
Mar 29, 2006 13.48 13.80 13.48 13.71 412,193 +0.23(+1.67%)
Mar 28, 2006 13.54 13.59 13.32 13.48 181,850 -0.06(-0.44%)
Mar 27, 2006 13.91 13.91 13.50 13.54 155,246 -0.39(-2.81%)
Mar 24, 2006 14.02 14.02 13.70 13.93 98,502 -0.01(-0.09%)
Mar 23, 2006 13.58 13.94 13.55 13.94 101,196 +0.37(+2.76%)
Mar 22, 2006 13.52 13.70 13.38 13.57 108,941 +0.05(+0.35%)
Mar 21, 2006 13.87 13.87 13.42 13.52 209,296 -0.43(-3.11%)
Mar 20, 2006 14.20 14.30 13.90 13.96 191,784 -0.33(-2.33%)
Mar 17, 2006 14.10 14.38 13.89 14.29 493,857 +0.26(+1.86%)
Mar 16, 2006 13.75 14.09 13.75 14.03 129,315 +0.23(+1.64%)
Mar 15, 2006 13.58 13.83 13.51 13.80 318,742 +0.14(+1.04%)
Mar 14, 2006 13.68 13.68 13.40 13.66 172,589 -0.02(-0.17%)
Mar 13, 2006 13.71 13.83 13.53 13.68 116,013 +0.04(+0.26%)
Mar 10, 2006 13.48 13.65 13.47 13.65 211,990 +0.17(+1.28%)
Mar 09, 2006 13.02 13.48 13.02 13.48 273,280 +0.41(+3.14%)
Mar 08, 2006 13.24 13.32 13.01 13.07 188,585 -0.17(-1.30%)
Mar 07, 2006 13.67 13.67 13.23 13.24 311,334 -0.52(-3.80%)
Mar 06, 2006 13.70 13.84 13.64 13.76 233,374 +0.12(+0.92%)
Mar 03, 2006 13.54 13.87 13.48 13.64 219,903 +0.04(+0.31%)
Mar 02, 2006 13.40 13.63 13.24 13.59 199,530 +0.20(+1.46%)
Mar 01, 2006 13.02 13.40 12.98 13.40 256,779 +0.37(+2.87%)
Feb 28, 2006 12.91 13.07 12.84 13.02 172,252 +0.11(+0.87%)
Feb 27, 2006 12.92 12.98 12.82 12.91 80,148 -0.01(-0.05%)
Feb 24, 2006 12.88 12.95 12.76 12.92 53,208 +0.01(+0.09%)
Feb 23, 2006 13.00 13.12 12.88 12.91 126,621 -0.10(-0.73%)
Feb 22, 2006 12.74 13.01 12.66 13.00 161,476 +0.31(+2.48%)
Feb 21, 2006 12.76 12.79 12.59 12.69 144,638 -0.09(-0.70%)
Feb 17, 2006 12.91 12.92 12.71 12.77 136,050 -0.11(-0.88%)
Feb 16, 2006 12.82 12.92 12.77 12.89 61,458 +0.11(+0.84%)
Feb 15, 2006 12.67 12.88 12.63 12.78 87,894 +0.14(+1.08%)
Feb 14, 2006 12.52 12.74 12.39 12.64 164,338 +0.16(+1.28%)
Feb 13, 2006 12.48 12.64 12.45 12.48 87,052 -0.07(-0.52%)
Feb 10, 2006 12.42 12.58 12.32 12.55 90,756 +0.12(+1.00%)
Feb 09, 2006 12.47 12.61 12.39 12.42 68,193 -0.01(-0.05%)
Feb 08, 2006 12.41 12.45 12.25 12.43 64,489 +0.08(+0.67%)
Feb 07, 2006 12.39 12.57 12.30 12.35 173,767 -0.05(-0.43%)
Feb 06, 2006 12.34 12.40 12.28 12.40 51,524 +0.05(+0.43%)
Feb 03, 2006 12.38 12.44 12.26 12.35 47,483 -0.10(-0.76%)
Feb 02, 2006 12.63 12.63 12.39 12.44 91,430 -0.20(-1.55%)
Feb 01, 2006 12.66 12.71 12.59 12.64 174,441 -0.03(-0.23%)
Jan 31, 2006 12.50 12.70 12.42 12.67 158,108 +0.11(+0.85%)
Jan 30, 2006 12.67 12.67 12.47 12.56 106,247 -0.05(-0.42%)
Jan 27, 2006 12.51 12.65 12.39 12.61 108,773 +0.17(+1.34%)
Jan 26, 2006 12.38 12.45 12.24 12.45 149,689 +0.15(+1.21%)
Jan 25, 2006 12.41 12.41 12.22 12.30 111,804 -0.04(-0.34%)
Jan 24, 2006 12.21 12.42 12.21 12.34 155,414 +0.11(+0.87%)
Jan 23, 2006 12.25 12.29 12.04 12.23 163,496 -0.01(-0.10%)
Jan 20, 2006 12.43 12.43 12.16 12.25 122,580 -0.12(-0.96%)
Jan 19, 2006 12.12 12.36 12.12 12.36 174,104 +0.26(+2.11%)
Jan 18, 2006 12.12 12.19 11.94 12.11 204,413 -0.10(-0.78%)
Jan 17, 2006 12.47 12.47 12.16 12.20 156,929 -0.22(-1.77%)
Jan 13, 2006 12.64 12.64 12.31 12.42 103,890 -0.21(-1.69%)
Jan 12, 2006 12.47 12.64 12.43 12.64 199,193 +0.17(+1.38%)
Jan 11, 2006 12.41 12.48 12.25 12.47 215,189 +0.05(+0.43%)
Jan 10, 2006 12.19 12.48 12.13 12.41 250,380 +0.13(+1.06%)
Jan 09, 2006 12.23 12.32 12.18 12.28 142,280 -0.01(-0.05%)
Jan 06, 2006 12.50 12.50 12.03 12.29 101,027 +0.14(+1.12%)
Jan 05, 2006 12.08 12.20 12.07 12.15 146,827 +0.01(+0.10%)
Jan 04, 2006 12.14 12.16 12.04 12.14 94,797 +0.05(+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.