Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.56 15.82 15.44 15.67 868,334 +0.30(+1.93%)
Nov 29, 2007 15.33 15.59 15.19 15.38 309,987 -0.05(-0.35%)
Nov 28, 2007 14.92 15.43 14.86 15.43 325,983 +0.61(+4.13%)
Nov 27, 2007 14.68 14.93 14.62 14.82 297,527 +0.18(+1.26%)
Nov 26, 2007 15.33 15.35 14.63 14.63 353,092 -0.72(-4.72%)
Nov 23, 2007 15.41 15.49 15.33 15.36 130,662 +0.02(+0.15%)
Nov 21, 2007 15.36 15.47 15.23 15.33 668,804 -0.11(-0.73%)
Nov 20, 2007 15.50 15.73 15.09 15.45 616,606 -0.02(-0.15%)
Nov 19, 2007 15.48 15.71 15.35 15.47 725,380 -0.17(-1.06%)
Nov 16, 2007 15.73 15.80 15.30 15.64 591,012 -0.10(-0.60%)
Nov 15, 2007 15.61 15.77 15.40 15.73 671,835 +0.13(+0.84%)
Nov 14, 2007 15.74 15.80 15.48 15.60 525,008 -0.07(-0.42%)
Nov 13, 2007 15.35 15.73 15.29 15.67 846,141 +0.49(+3.25%)
Nov 12, 2007 14.85 15.33 14.73 15.17 780,103 +0.34(+2.28%)
Nov 09, 2007 14.51 14.87 14.30 14.84 553,632 +0.17(+1.17%)
Nov 08, 2007 14.56 14.75 14.28 14.66 591,349 +0.18(+1.23%)
Nov 07, 2007 14.77 14.88 14.44 14.49 339,621 -0.46(-3.10%)
Nov 06, 2007 14.79 14.97 14.58 14.95 345,010 +0.15(+1.00%)
Nov 05, 2007 14.72 14.93 14.63 14.80 351,071 -0.18(-1.19%)
Nov 02, 2007 15.11 15.21 14.69 14.98 210,137 +0.02(+0.16%)
Nov 01, 2007 15.60 15.64 14.90 14.95 358,985 -0.78(-4.98%)
Oct 31, 2007 15.60 15.78 15.38 15.74 308,640 +0.18(+1.14%)
Oct 30, 2007 15.68 15.86 15.48 15.56 321,100 -0.20(-1.28%)
Oct 29, 2007 15.73 15.84 15.44 15.76 408,994 +0.05(+0.34%)
Oct 26, 2007 15.93 15.95 15.61 15.71 212,495 +0.00(+0.00%)
Oct 25, 2007 15.89 16.10 15.59 15.71 617,953 -0.07(-0.41%)
Oct 24, 2007 15.69 15.77 15.27 15.77 332,381 -0.04(-0.26%)
Oct 23, 2007 15.80 15.96 15.52 15.82 206,601 +0.20(+1.25%)
Oct 22, 2007 15.28 15.74 15.19 15.62 411,520 +0.12(+0.81%)
Oct 19, 2007 15.92 15.92 15.24 15.49 308,303 -0.46(-2.90%)
Oct 18, 2007 15.80 16.04 15.57 15.96 111,635 +0.10(+0.60%)
Oct 17, 2007 16.00 16.09 15.52 15.86 384,747 +0.07(+0.41%)
Oct 16, 2007 16.12 16.26 15.76 15.80 183,702 -0.34(-2.10%)
Oct 15, 2007 16.46 16.47 15.94 16.14 279,678 -0.34(-2.06%)
Oct 12, 2007 16.61 16.64 16.46 16.47 104,058 -0.14(-0.86%)
Oct 11, 2007 16.68 16.93 16.46 16.62 257,115 -0.17(-1.03%)
Oct 10, 2007 16.64 16.84 16.54 16.79 268,060 +0.13(+0.78%)
Oct 09, 2007 16.81 16.87 16.52 16.66 293,822 -0.14(-0.81%)
Oct 08, 2007 17.11 17.11 16.74 16.80 226,975 -0.39(-2.25%)
Oct 05, 2007 16.99 17.22 16.73 17.18 420,612 +0.37(+2.23%)
Oct 04, 2007 16.59 16.81 16.53 16.81 895,275 +0.34(+2.06%)
Oct 03, 2007 16.53 16.59 16.25 16.47 212,663 -0.10(-0.61%)
Oct 02, 2007 16.45 16.57 16.38 16.57 274,964 +0.21(+1.27%)
Oct 01, 2007 16.07 16.51 16.06 16.36 499,414 +0.25(+1.55%)
Sep 28, 2007 15.95 16.30 15.95 16.11 448,732 +0.11(+0.71%)
Sep 27, 2007 15.89 16.09 15.80 16.00 166,695 +0.18(+1.16%)
Sep 26, 2007 15.99 16.06 15.64 15.82 239,436 -0.11(-0.71%)
Sep 25, 2007 16.39 16.43 15.84 15.93 459,508 -0.52(-3.18%)
Sep 24, 2007 16.31 16.59 16.28 16.45 512,042 +0.12(+0.76%)
Sep 21, 2007 16.45 16.58 16.33 16.33 518,946 -0.04(-0.22%)
Sep 20, 2007 16.38 16.52 16.22 16.36 949,325 +0.00(+0.00%)
Sep 19, 2007 16.33 16.46 16.18 16.36 817,988 +0.24(+1.47%)
Sep 18, 2007 15.44 16.15 15.35 16.12 662,069 +0.69(+4.46%)
Sep 17, 2007 15.26 15.53 15.14 15.44 615,428 +0.15(+1.01%)
Sep 14, 2007 14.85 15.28 14.82 15.28 282,036 +0.29(+1.90%)
Sep 13, 2007 14.66 15.16 14.56 15.00 247,013 +0.39(+2.64%)
Sep 12, 2007 14.59 14.74 14.50 14.61 534,942 +0.00(+0.00%)
Sep 11, 2007 14.37 14.66 14.31 14.61 322,110 +0.29(+1.99%)
Sep 10, 2007 14.47 14.54 14.15 14.32 178,819 -0.08(-0.58%)
Sep 07, 2007 14.55 14.67 14.38 14.41 168,211 -0.39(-2.61%)
Sep 06, 2007 14.86 14.94 14.73 14.79 187,406 -0.05(-0.32%)
Sep 05, 2007 14.95 15.06 14.82 14.84 450,247 -0.23(-1.54%)
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.