Acadia Realty Trust (NY: AKR )

20.57 USD -0.37 (-1.77%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.69 23.08 22.44 22.91 286,200 -0.09(-0.39%)
Feb 28, 2008 22.96 23.30 22.78 23.00 298,669 -0.19(-0.82%)
Feb 27, 2008 23.51 23.96 23.13 23.19 491,300 -0.60(-2.52%)
Feb 26, 2008 23.66 24.13 23.48 23.79 280,669 -0.12(-0.50%)
Feb 25, 2008 23.09 23.91 22.79 23.91 273,400 +0.74(+3.19%)
Feb 22, 2008 22.56 23.17 22.30 23.17 251,300 +0.62(+2.75%)
Feb 21, 2008 23.12 23.18 22.50 22.55 504,700 -0.57(-2.47%)
Feb 20, 2008 22.69 23.12 22.45 23.12 268,546 +0.22(+0.96%)
Feb 19, 2008 23.45 23.50 22.55 22.90 353,700 -0.33(-1.42%)
Feb 18, 2008 22.85 23.27 22.60 23.23 0 +0.00(+0.00%)
Feb 15, 2008 22.85 23.27 22.60 23.23 214,200 +0.30(+1.31%)
Feb 14, 2008 23.44 23.44 22.50 22.93 352,512 -1.11(-4.62%)
Feb 13, 2008 24.17 24.47 23.93 24.04 146,700 +0.13(+0.54%)
Feb 12, 2008 23.85 24.25 23.64 23.91 128,700 +0.19(+0.80%)
Feb 11, 2008 24.15 24.21 23.55 23.72 134,910 -0.52(-2.15%)
Feb 08, 2008 24.75 24.87 24.00 24.24 125,400 -0.59(-2.38%)
Feb 07, 2008 23.98 24.83 23.98 24.83 113,900 +0.66(+2.73%)
Feb 06, 2008 25.01 25.13 24.09 24.17 234,700 -0.60(-2.42%)
Feb 05, 2008 24.79 25.16 24.61 24.77 263,243 -0.52(-2.06%)
Feb 04, 2008 25.27 25.50 24.67 25.29 134,400 -0.09(-0.35%)
Feb 01, 2008 25.07 25.38 24.64 25.38 182,800 +0.54(+2.17%)
Jan 31, 2008 24.06 25.15 24.03 24.84 237,400 +0.34(+1.39%)
Jan 30, 2008 24.29 25.55 24.29 24.50 368,800 +0.00(+0.00%)
Jan 29, 2008 24.70 24.74 24.08 24.50 154,600 +0.15(+0.62%)
Jan 28, 2008 23.64 24.50 23.39 24.35 122,900 +0.61(+2.57%)
Jan 25, 2008 24.06 24.26 23.47 23.74 222,832 +0.04(+0.17%)
Jan 24, 2008 24.13 24.13 23.32 23.70 293,900 -0.17(-0.71%)
Jan 23, 2008 21.97 24.16 21.88 23.87 453,385 +1.30(+5.76%)
Jan 22, 2008 21.17 22.96 21.17 22.57 223,600 +0.53(+2.40%)
Jan 21, 2008 22.22 22.82 21.66 22.04 0 +0.00(+0.00%)
Jan 18, 2008 22.22 22.82 21.66 22.04 294,100 -0.30(-1.34%)
Jan 17, 2008 22.90 23.00 22.19 22.34 168,200 -0.47(-2.06%)
Jan 16, 2008 22.52 23.37 22.47 22.81 256,800 +0.25(+1.11%)
Jan 15, 2008 23.00 23.20 22.50 22.56 296,200 -0.79(-3.38%)
Jan 14, 2008 24.21 24.29 22.67 23.35 417,704 -0.65(-2.71%)
Jan 11, 2008 24.12 24.35 23.68 24.00 396,100 -0.35(-1.44%)
Jan 10, 2008 24.22 24.71 23.86 24.35 356,000 -0.23(-0.94%)
Jan 09, 2008 24.16 24.58 23.69 24.58 353,400 +0.29(+1.19%)
Jan 08, 2008 24.95 25.31 24.28 24.29 317,800 -0.50(-2.02%)
Jan 07, 2008 24.32 25.17 23.97 24.79 253,300 +0.67(+2.78%)
Jan 04, 2008 24.76 24.76 23.98 24.12 198,800 -0.92(-3.67%)
Jan 03, 2008 25.65 26.09 24.92 25.04 186,000 -0.65(-2.53%)
Jan 02, 2008 25.65 25.95 25.33 25.69 221,800 +0.08(+0.31%)
Jan 01, 2008 25.85 26.05 25.61 25.61 0 +0.00(+0.00%)
Dec 31, 2007 25.85 26.05 25.61 25.61 213,900 -0.46(-1.76%)
Dec 28, 2007 26.29 26.46 25.99 26.07 277,604 +0.13(+0.50%)
Dec 27, 2007 27.15 27.44 25.94 25.94 253,800 -1.57(-5.71%)
Dec 26, 2007 27.67 27.86 27.49 27.51 145,900 -0.52(-1.86%)
Dec 24, 2007 27.31 28.23 27.25 28.03 65,900 +0.59(+2.15%)
Dec 21, 2007 27.09 27.63 26.98 27.44 425,500 +0.83(+3.12%)
Dec 20, 2007 25.98 26.74 25.88 26.61 316,200 +0.79(+3.06%)
Dec 19, 2007 25.10 25.96 24.90 25.82 232,400 +0.72(+2.87%)
Dec 18, 2007 24.77 25.14 24.03 25.10 235,400 +0.53(+2.16%)
Dec 17, 2007 25.35 25.47 24.57 24.57 155,700 -0.94(-3.68%)
Dec 14, 2007 25.81 26.42 25.51 25.51 138,100 -0.65(-2.48%)
Dec 13, 2007 26.10 26.28 25.77 26.16 113,700 -0.18(-0.68%)
Dec 12, 2007 27.04 27.45 25.97 26.34 226,490 -0.02(-0.08%)
Dec 11, 2007 27.70 28.09 26.36 26.36 319,500 -1.17(-4.25%)
Dec 10, 2007 27.25 27.65 26.99 27.53 208,600 +0.39(+1.44%)
Dec 07, 2007 26.78 27.36 26.51 27.14 141,705 +0.53(+1.99%)
Dec 06, 2007 26.00 26.83 25.87 26.61 200,800 +0.50(+1.91%)
Dec 05, 2007 25.73 26.41 25.67 26.11 593,200 +0.83(+3.28%)
Dec 04, 2007 25.79 25.84 25.28 25.28 80,000 -0.71(-2.73%)
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.