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 (%)
Jul 31, 2007 13.90 13.95 13.56 13.68 518,441 -0.09(-0.69%)
Jul 30, 2007 13.81 13.96 13.60 13.77 363,868 +0.02(+0.17%)
Jul 27, 2007 14.10 14.35 8.338 13.75 637,822 -0.64(-4.42%)
Jul 26, 2007 14.39 14.62 14.09 14.38 1,053,215 -0.60(-4.00%)
Jul 25, 2007 14.92 15.07 14.64 14.98 638,664 +0.15(+1.00%)
Jul 24, 2007 14.73 14.92 14.65 14.84 573,501 -0.13(-0.87%)
Jul 23, 2007 15.16 15.16 14.92 14.97 301,904 -0.17(-1.10%)
Jul 20, 2007 15.41 15.46 15.02 15.13 364,710 -0.31(-2.00%)
Jul 19, 2007 15.57 15.64 15.41 15.44 104,227 -0.05(-0.31%)
Jul 18, 2007 15.42 15.56 15.19 15.49 194,647 +0.01(+0.08%)
Jul 17, 2007 15.51 15.68 15.48 15.48 202,560 +0.03(+0.19%)
Jul 16, 2007 15.49 15.67 15.39 15.45 327,161 -0.12(-0.80%)
Jul 13, 2007 15.41 15.58 15.29 15.57 345,852 +0.15(+1.00%)
Jul 12, 2007 15.36 15.42 15.23 15.42 312,849 +0.13(+0.85%)
Jul 11, 2007 15.27 15.33 15.10 15.29 620,647 +0.02(+0.12%)
Jul 10, 2007 15.58 15.63 15.23 15.27 493,015 -0.42(-2.69%)
Jul 09, 2007 15.93 15.93 15.66 15.69 366,731 -0.18(-1.12%)
Jul 06, 2007 15.86 15.98 15.80 15.87 300,726 +0.01(+0.08%)
Jul 05, 2007 15.87 16.03 15.81 15.86 219,903 +0.03(+0.19%)
Jul 03, 2007 15.80 15.91 15.73 15.83 111,972 +0.01(+0.08%)
Jul 02, 2007 15.44 15.82 15.44 15.82 398,218 +0.40(+2.62%)
Jun 29, 2007 15.44 15.63 15.23 15.41 689,851 +0.00(+0.00%)
Jun 28, 2007 15.50 15.74 15.41 15.41 317,227 -0.06(-0.38%)
Jun 27, 2007 15.30 15.51 15.10 15.47 676,213 +0.03(+0.19%)
Jun 26, 2007 15.80 15.89 15.39 15.44 584,951 -0.30(-1.92%)
Jun 25, 2007 15.85 16.02 15.64 15.74 677,223 -0.11(-0.67%)
Jun 22, 2007 15.89 15.94 15.74 15.85 502,445 -0.04(-0.26%)
Jun 21, 2007 15.77 16.02 15.54 15.89 935,686 +0.06(+0.37%)
Jun 20, 2007 16.12 16.12 15.82 15.83 652,808 -0.29(-1.80%)
Jun 19, 2007 15.92 16.12 15.79 16.12 359,322 +0.17(+1.04%)
Jun 18, 2007 16.12 16.18 15.85 15.96 215,357 -0.15(-0.96%)
Jun 15, 2007 16.09 16.11 15.95 16.11 550,265 +0.29(+1.84%)
Jun 14, 2007 16.08 16.18 15.80 15.82 227,817 -0.28(-1.73%)
Jun 13, 2007 15.80 16.24 15.67 16.10 484,765 +0.31(+1.99%)
Jun 12, 2007 16.13 16.13 15.70 15.79 304,767 -0.46(-2.85%)
Jun 11, 2007 16.37 16.42 16.14 16.25 211,821 -0.15(-0.94%)
Jun 08, 2007 16.06 16.41 16.02 16.40 326,151 +0.36(+2.26%)
Jun 07, 2007 16.41 16.41 16.02 16.04 281,025 -0.45(-2.74%)
Jun 06, 2007 16.55 16.59 16.35 16.49 169,726 -0.12(-0.75%)
Jun 05, 2007 16.93 17.00 16.55 16.62 279,173 -0.37(-2.17%)
Jun 04, 2007 16.99 17.07 16.93 16.99 344,336 -0.06(-0.35%)
Jun 01, 2007 16.93 17.04 16.93 17.04 758,887 +0.17(+1.02%)
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%)
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.