Skip to main content

Acadia Realty Trust (NY: AKR )

22.75 +0.12 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.30 13.63 13.14 13.17 161,903 -0.17(-1.24%)
Sep 28, 2006 13.36 13.44 13.17 13.33 100,512 -0.02(-0.12%)
Sep 27, 2006 13.15 13.39 13.03 13.35 202,379 +0.11(+0.86%)
Sep 26, 2006 13.19 13.35 13.10 13.23 186,693 -0.05(-0.35%)
Sep 25, 2006 12.91 13.37 12.85 13.28 205,865 +0.35(+2.72%)
Sep 22, 2006 12.95 13.02 12.75 12.93 232,398 -0.09(-0.71%)
Sep 21, 2006 13.38 13.41 12.96 13.02 152,027 -0.37(-2.78%)
Sep 20, 2006 13.30 13.67 13.25 13.39 191,922 +0.21(+1.61%)
Sep 19, 2006 13.18 13.27 12.92 13.18 165,196 -0.03(-0.23%)
Sep 18, 2006 13.44 13.50 13.18 13.21 226,007 -0.24(-1.80%)
Sep 15, 2006 13.21 13.79 13.08 13.46 787,054 +0.35(+2.64%)
Sep 14, 2006 13.14 13.15 12.99 13.11 135,178 -0.10(-0.78%)
Sep 13, 2006 12.93 13.32 12.92 13.21 127,818 +0.23(+1.75%)
Sep 12, 2006 12.72 13.06 12.68 12.99 199,087 +0.28(+2.24%)
Sep 11, 2006 12.65 12.84 12.58 12.70 103,804 -0.02(-0.12%)
Sep 08, 2006 12.66 12.75 12.58 12.72 107,677 +0.09(+0.74%)
Sep 07, 2006 12.59 12.72 12.50 12.62 131,111 -0.04(-0.29%)
Sep 06, 2006 12.75 12.80 12.64 12.66 135,952 -0.18(-1.37%)
Sep 05, 2006 12.70 12.91 12.64 12.84 113,875 +0.17(+1.30%)
Sep 01, 2006 12.75 12.89 12.67 12.67 132,273 -0.05(-0.41%)
Aug 31, 2006 12.73 12.86 12.64 12.72 134,016 +0.05(+0.37%)
Aug 30, 2006 12.65 12.81 12.62 12.68 196,182 +0.06(+0.45%)
Aug 29, 2006 12.40 12.65 12.30 12.62 158,611 +0.25(+2.00%)
Aug 28, 2006 12.13 12.41 12.03 12.37 107,096 +0.19(+1.53%)
Aug 25, 2006 12.13 12.33 12.13 12.19 138,857 +0.01(+0.04%)
Aug 24, 2006 12.19 12.24 12.05 12.18 236,658 +0.03(+0.26%)
Aug 23, 2006 12.42 12.51 12.05 12.15 212,256 -0.22(-1.75%)
Aug 22, 2006 12.30 12.44 12.25 12.37 227,750 +0.00(+0.00%)
Aug 21, 2006 12.21 12.39 12.18 12.37 212,644 +0.08(+0.67%)
Aug 18, 2006 12.30 12.33 12.14 12.28 279,652 +0.01(+0.04%)
Aug 17, 2006 12.17 12.35 12.17 12.28 85,599 +0.06(+0.46%)
Aug 16, 2006 12.28 12.35 12.15 12.22 192,503 +0.04(+0.34%)
Aug 15, 2006 12.29 12.39 12.17 12.18 230,074 +0.06(+0.47%)
Aug 14, 2006 12.03 12.27 12.01 12.12 162,291 +0.18(+1.47%)
Aug 11, 2006 11.96 12.00 11.78 11.95 112,713 -0.07(-0.56%)
Aug 10, 2006 11.82 12.07 11.72 12.02 141,181 +0.08(+0.69%)
Aug 09, 2006 12.11 12.19 11.90 11.93 251,764 -0.08(-0.69%)
Aug 08, 2006 12.32 12.32 11.95 12.02 173,136 -0.24(-1.98%)
Aug 07, 2006 12.27 12.33 12.19 12.26 133,241 -0.08(-0.67%)
Aug 04, 2006 12.41 12.50 12.15 12.34 163,453 +0.06(+0.46%)
Aug 03, 2006 12.08 12.36 12.04 12.28 241,500 +0.10(+0.85%)
Aug 02, 2006 12.26 12.37 12.05 12.18 148,347 +0.00(+0.00%)
Aug 01, 2006 12.31 12.39 12.07 12.18 316,642 -0.13(-1.05%)
Jul 31, 2006 12.35 12.37 12.05 12.31 416,573 -0.03(-0.25%)
Jul 28, 2006 12.08 12.39 11.94 12.34 145,055 +0.31(+2.57%)
Jul 27, 2006 12.27 12.38 12.01 12.03 169,650 -0.19(-1.52%)
Jul 26, 2006 12.18 12.34 12.13 12.22 530,642 -0.05(-0.38%)
Jul 25, 2006 12.26 12.43 12.13 12.26 191,341 +0.00(+0.00%)
Jul 24, 2006 12.16 12.44 12.16 12.26 192,115 +0.20(+1.63%)
Jul 21, 2006 12.27 12.29 11.87 12.07 234,334 -0.20(-1.64%)
Jul 20, 2006 12.56 12.61 12.23 12.27 192,696 -0.24(-1.94%)
Jul 19, 2006 12.32 12.64 12.32 12.51 195,408 +0.25(+2.06%)
Jul 18, 2006 12.12 12.39 11.99 12.26 154,932 +0.21(+1.76%)
Jul 17, 2006 11.99 12.18 11.90 12.05 127,431 -0.04(-0.30%)
Jul 14, 2006 12.25 12.29 11.98 12.08 210,707 -0.21(-1.68%)
Jul 13, 2006 12.21 12.41 12.04 12.29 238,401 +0.04(+0.34%)
Jul 12, 2006 12.33 12.44 12.09 12.25 311,800 -0.13(-1.04%)
Jul 11, 2006 12.34 12.39 12.19 12.38 288,754 -0.02(-0.13%)
Jul 10, 2006 12.33 12.46 12.10 12.39 334,265 +0.02(+0.13%)
Jul 07, 2006 12.57 12.60 12.26 12.38 189,985 -0.20(-1.56%)
Jul 06, 2006 12.54 12.70 12.42 12.57 354,019 +0.04(+0.29%)
Jul 05, 2006 12.27 12.65 12.10 12.54 534,321 +0.26(+2.10%)
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.