Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.88 11.14 10.79 11.04 375,322 +0.27(+2.54%)
May 30, 2006 11.03 11.16 10.77 10.77 255,056 -0.26(-2.34%)
May 26, 2006 11.13 11.18 10.86 11.03 193,858 -0.02(-0.19%)
May 25, 2006 10.75 11.15 10.75 11.05 310,251 +0.56(+5.32%)
May 24, 2006 10.47 10.67 10.07 10.49 505,465 -0.03(-0.25%)
May 23, 2006 10.87 10.93 10.38 10.52 313,350 -0.37(-3.37%)
May 22, 2006 10.84 10.96 10.65 10.88 239,369 -0.03(-0.24%)
May 19, 2006 10.86 11.00 10.64 10.91 161,516 +0.02(+0.14%)
May 18, 2006 11.19 11.31 10.90 10.90 154,544 -0.20(-1.77%)
May 17, 2006 11.15 11.27 11.02 11.09 122,589 -0.18(-1.60%)
May 16, 2006 11.34 11.41 11.25 11.27 65,652 -0.07(-0.59%)
May 15, 2006 11.11 11.40 10.73 11.34 233,560 +0.10(+0.87%)
May 12, 2006 11.46 11.46 11.09 11.24 232,204 -0.22(-1.94%)
May 11, 2006 11.80 11.80 11.45 11.46 411,731 -0.34(-2.89%)
May 10, 2006 11.73 11.88 11.63 11.80 188,629 +0.08(+0.66%)
May 09, 2006 11.74 11.82 11.71 11.73 132,273 -0.02(-0.13%)
May 08, 2006 11.67 11.93 11.62 11.74 231,623 +0.01(+0.09%)
May 05, 2006 11.78 11.85 11.73 11.73 161,516 +0.01(+0.04%)
May 04, 2006 11.59 11.78 11.59 11.73 250,021 +0.11(+0.98%)
May 03, 2006 11.72 11.74 11.41 11.61 271,324 -0.10(-0.88%)
May 02, 2006 11.62 11.75 11.46 11.72 447,947 +0.11(+0.98%)
May 01, 2006 11.76 11.83 11.44 11.60 263,190 -0.05(-0.44%)
Apr 28, 2006 11.55 11.79 11.41 11.65 211,482 +0.00(+0.00%)
Apr 27, 2006 11.20 11.83 11.20 11.65 270,162 +0.19(+1.67%)
Apr 26, 2006 11.58 11.70 11.44 11.46 171,006 -0.02(-0.18%)
Apr 25, 2006 11.41 11.54 11.27 11.48 194,052 +0.01(+0.09%)
Apr 24, 2006 11.64 11.64 11.42 11.47 162,291 -0.10(-0.89%)
Apr 21, 2006 11.82 11.84 11.58 11.58 237,820 -0.02(-0.13%)
Apr 20, 2006 11.50 11.62 11.41 11.59 170,425 +0.02(+0.13%)
Apr 19, 2006 11.43 11.63 11.41 11.58 225,426 +0.15(+1.31%)
Apr 18, 2006 11.05 11.47 11.05 11.43 345,498 +0.42(+3.80%)
Apr 17, 2006 10.85 11.08 10.75 11.01 262,803 +0.09(+0.80%)
Apr 13, 2006 11.14 11.19 10.84 10.92 138,083 -0.22(-1.95%)
Apr 12, 2006 11.19 11.26 10.93 11.14 313,156 +0.21(+1.89%)
Apr 11, 2006 11.18 11.21 10.79 10.93 306,571 -0.23(-2.04%)
Apr 10, 2006 11.36 11.44 11.15 11.16 143,893 -0.20(-1.77%)
Apr 07, 2006 11.77 11.77 11.33 11.36 208,964 -0.41(-3.51%)
Apr 06, 2006 11.71 11.85 11.69 11.77 130,917 -0.02(-0.18%)
Apr 05, 2006 11.80 11.94 11.76 11.79 94,895 +0.02(+0.18%)
Apr 04, 2006 11.77 11.90 11.73 11.77 138,470 -0.10(-0.83%)
Apr 03, 2006 12.16 12.17 11.81 11.87 277,134 -0.29(-2.38%)
Mar 31, 2006 11.95 12.16 11.76 12.16 164,808 +0.28(+2.39%)
Mar 30, 2006 11.85 11.96 11.75 11.88 163,065 -0.04(-0.35%)
Mar 29, 2006 11.72 11.99 11.72 11.92 474,091 +0.20(+1.67%)
Mar 28, 2006 11.77 11.81 11.58 11.72 209,158 -0.05(-0.44%)
Mar 27, 2006 12.10 12.10 11.74 11.77 178,559 -0.34(-2.81%)
Mar 24, 2006 12.19 12.19 11.91 12.11 113,294 -0.01(-0.08%)
Mar 23, 2006 11.80 12.12 11.78 12.12 116,392 +0.33(+2.76%)
Mar 22, 2006 11.76 11.91 11.63 11.80 125,301 +0.04(+0.35%)
Mar 21, 2006 12.06 12.06 11.67 11.76 240,725 -0.38(-3.11%)
Mar 20, 2006 12.35 12.43 12.09 12.13 220,584 -0.29(-2.33%)
Mar 17, 2006 12.26 12.50 12.08 12.42 568,019 +0.23(+1.86%)
Mar 16, 2006 11.96 12.25 11.96 12.20 148,734 +0.20(+1.63%)
Mar 15, 2006 11.81 12.02 11.75 12.00 366,607 +0.12(+1.04%)
Mar 14, 2006 11.89 11.90 11.65 11.88 198,506 -0.02(-0.17%)
Mar 13, 2006 11.92 12.03 11.76 11.90 133,435 +0.03(+0.26%)
Mar 10, 2006 11.72 11.87 11.71 11.87 243,824 +0.15(+1.28%)
Mar 09, 2006 11.32 11.72 11.32 11.72 314,318 +0.36(+3.14%)
Mar 08, 2006 11.51 11.58 11.31 11.36 216,904 -0.15(-1.30%)
Mar 07, 2006 11.88 11.88 11.50 11.51 358,086 -0.45(-3.80%)
Mar 06, 2006 11.91 12.03 11.86 11.96 268,419 +0.11(+0.92%)
Mar 03, 2006 11.77 12.06 11.72 11.86 252,926 +0.04(+0.31%)
Mar 02, 2006 11.65 11.85 11.51 11.82 229,493 +0.17(+1.46%)
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.