Skip to main content

Acadia Realty Trust (NY: AKR )

16.86 +0.16 (+0.96%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.75 16.90 16.64 16.87 610,208 +0.15(+0.89%)
May 30, 2007 16.40 16.77 16.40 16.72 719,655 +0.19(+1.15%)
May 29, 2007 16.68 16.95 16.45 16.53 1,176,637 +0.15(+0.91%)
May 25, 2007 16.39 16.58 16.32 16.39 759,224 +0.05(+0.33%)
May 24, 2007 16.36 16.48 16.23 16.33 821,356 -0.06(-0.36%)
May 23, 2007 16.40 16.51 16.33 16.39 372,792 +0.03(+0.18%)
May 22, 2007 16.18 16.37 16.09 16.36 400,238 +0.25(+1.55%)
May 21, 2007 15.86 16.30 15.86 16.11 225,460 +0.23(+1.42%)
May 18, 2007 16.03 16.05 15.77 15.89 346,357 -0.14(-0.85%)
May 17, 2007 16.25 16.25 15.87 16.02 386,599 -0.24(-1.50%)
May 16, 2007 16.26 16.38 16.08 16.27 424,822 +0.01(+0.04%)
May 15, 2007 16.43 16.67 16.20 16.26 513,895 -0.15(-0.94%)
May 14, 2007 16.46 16.58 16.37 16.42 331,539 -0.05(-0.29%)
May 11, 2007 16.12 16.55 16.12 16.46 254,590 +0.43(+2.67%)
May 10, 2007 15.99 16.11 15.92 16.04 304,262 +0.01(+0.07%)
May 09, 2007 15.80 16.06 15.70 16.02 241,793 +0.20(+1.24%)
May 08, 2007 16.15 16.15 15.73 15.83 425,158 -0.38(-2.35%)
May 07, 2007 16.24 16.30 15.95 16.21 289,108 -0.03(-0.18%)
May 04, 2007 16.18 16.27 16.12 16.24 279,678 +0.07(+0.40%)
May 03, 2007 16.12 16.23 15.98 16.17 366,057 +0.07(+0.44%)
May 02, 2007 15.80 16.11 15.77 16.10 315,375 +0.25(+1.57%)
May 01, 2007 15.98 16.05 15.65 15.85 467,758 -0.11(-0.71%)
Apr 30, 2007 16.21 16.27 15.93 15.96 452,268 -0.26(-1.61%)
Apr 27, 2007 16.33 16.47 16.23 16.23 297,358 -0.17(-1.05%)
Apr 26, 2007 16.39 16.47 16.33 16.40 237,078 -0.05(-0.29%)
Apr 25, 2007 16.69 16.73 16.34 16.45 351,913 -0.17(-1.04%)
Apr 24, 2007 16.71 16.74 16.57 16.62 256,274 -0.09(-0.53%)
Apr 23, 2007 16.52 16.72 16.52 16.71 235,900 +0.19(+1.15%)
Apr 20, 2007 16.37 16.63 16.30 16.52 255,937 +0.33(+2.02%)
Apr 19, 2007 16.15 16.21 16.00 16.19 239,604 -0.08(-0.47%)
Apr 18, 2007 16.30 16.37 16.25 16.27 143,796 -0.12(-0.73%)
Apr 17, 2007 16.20 16.41 16.18 16.39 117,697 +0.17(+1.06%)
Apr 16, 2007 16.12 16.24 16.10 16.21 222,429 +0.21(+1.30%)
Apr 13, 2007 15.92 16.05 15.82 16.01 470,789 +0.07(+0.45%)
Apr 12, 2007 16.02 16.03 15.80 15.93 193,636 -0.09(-0.59%)
Apr 11, 2007 16.18 16.18 15.88 16.03 515,747 -0.10(-0.59%)
Apr 10, 2007 16.09 16.23 16.09 16.12 456,477 +0.01(+0.07%)
Apr 09, 2007 16.12 16.16 15.98 16.11 247,518 -0.02(-0.11%)
Apr 05, 2007 16.17 16.26 16.05 16.13 158,445 -0.08(-0.48%)
Apr 04, 2007 16.18 16.23 16.05 16.21 482,744 +0.02(+0.15%)
Apr 03, 2007 16.00 16.21 15.99 16.18 390,977 +0.21(+1.34%)
Apr 02, 2007 15.48 16.04 15.48 15.97 871,702 +0.49(+3.15%)
Mar 30, 2007 15.63 15.82 15.42 15.48 1,728,755 -0.09(-0.61%)
Mar 29, 2007 15.62 15.64 15.32 15.58 242,635 +0.07(+0.42%)
Mar 28, 2007 15.58 15.87 15.38 15.51 1,195,664 -0.21(-1.32%)
Mar 27, 2007 16.01 16.01 15.66 15.72 770,842 -0.36(-2.22%)
Mar 26, 2007 16.24 16.35 15.95 16.08 204,413 -0.19(-1.17%)
Mar 23, 2007 16.32 16.37 16.22 16.27 243,813 -0.01(-0.04%)
Mar 22, 2007 16.30 16.44 16.23 16.27 520,966 +0.05(+0.29%)
Mar 21, 2007 16.19 16.36 16.01 16.23 318,911 +0.10(+0.59%)
Mar 20, 2007 15.99 16.13 15.93 16.13 312,681 +0.09(+0.59%)
Mar 19, 2007 16.01 16.20 15.92 16.04 414,719 +0.17(+1.09%)
Mar 16, 2007 16.04 16.03 15.79 15.86 598,758 -0.17(-1.04%)
Mar 15, 2007 15.71 16.03 15.71 16.03 409,162 +0.33(+2.12%)
Mar 14, 2007 15.51 15.72 15.28 15.70 331,708 +0.13(+0.84%)
Mar 13, 2007 16.02 15.92 15.49 15.57 387,105 -0.46(-2.85%)
Mar 12, 2007 16.04 16.16 15.99 16.02 409,499 -0.07(-0.44%)
Mar 09, 2007 16.18 16.30 15.94 16.09 246,844 -0.01(-0.04%)
Mar 08, 2007 15.98 16.24 15.98 16.10 463,549 +0.24(+1.50%)
Mar 07, 2007 16.14 16.22 15.77 15.86 793,910 -0.26(-1.58%)
Mar 06, 2007 15.77 16.28 15.72 16.12 734,304 +0.46(+2.96%)
Mar 05, 2007 15.83 15.90 15.62 15.66 748,448 -0.29(-1.82%)
Mar 02, 2007 16.09 16.21 15.95 15.95 638,664 -0.21(-1.29%)
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.