Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.56 13.72 13.37 13.68 354,987 +0.15(+1.14%)
Oct 30, 2007 13.63 13.79 13.46 13.53 369,319 -0.18(-1.28%)
Oct 29, 2007 13.68 13.77 13.43 13.70 470,412 +0.05(+0.34%)
Oct 26, 2007 13.85 13.87 13.57 13.66 244,405 +0.00(+0.00%)
Oct 25, 2007 13.81 14.00 13.55 13.66 710,750 -0.06(-0.41%)
Oct 24, 2007 13.64 13.71 13.28 13.71 382,294 -0.04(-0.26%)
Oct 23, 2007 13.74 13.87 13.50 13.75 237,626 +0.17(+1.25%)
Oct 22, 2007 13.28 13.69 13.20 13.58 473,317 +0.11(+0.80%)
Oct 19, 2007 13.84 13.84 13.25 13.47 354,600 -0.40(-2.90%)
Oct 18, 2007 13.74 13.94 13.54 13.87 128,399 +0.08(+0.60%)
Oct 17, 2007 13.91 13.99 13.49 13.79 442,524 +0.06(+0.41%)
Oct 16, 2007 14.01 14.14 13.70 13.74 211,288 -0.29(-2.10%)
Oct 15, 2007 14.31 14.32 13.86 14.03 321,677 -0.29(-2.05%)
Oct 12, 2007 14.44 14.47 14.31 14.32 119,684 -0.12(-0.86%)
Oct 11, 2007 14.50 14.72 14.31 14.45 295,726 -0.15(-1.03%)
Oct 10, 2007 14.47 14.64 14.38 14.60 308,314 +0.11(+0.78%)
Oct 09, 2007 14.61 14.66 14.36 14.48 337,945 -0.12(-0.81%)
Oct 08, 2007 14.88 14.88 14.56 14.60 261,060 -0.34(-2.25%)
Oct 05, 2007 14.77 14.97 14.55 14.94 483,775 +0.33(+2.23%)
Oct 04, 2007 14.43 14.61 14.38 14.61 1,029,716 +0.29(+2.06%)
Oct 03, 2007 14.37 14.43 14.13 14.32 244,598 -0.09(-0.61%)
Oct 02, 2007 14.30 14.41 14.24 14.41 316,254 +0.18(+1.27%)
Oct 01, 2007 13.97 14.35 13.96 14.23 574,410 +0.22(+1.55%)
Sep 28, 2007 13.87 14.17 13.87 14.01 516,117 +0.10(+0.71%)
Sep 27, 2007 13.82 13.99 13.74 13.91 191,728 +0.16(+1.16%)
Sep 26, 2007 13.91 13.97 13.60 13.75 275,391 -0.10(-0.71%)
Sep 25, 2007 14.25 14.28 13.77 13.85 528,511 -0.45(-3.18%)
Sep 24, 2007 14.18 14.42 14.15 14.30 588,935 +0.11(+0.76%)
Sep 21, 2007 14.30 14.41 14.19 14.19 596,875 -0.03(-0.22%)
Sep 20, 2007 14.24 14.37 14.10 14.23 1,091,883 +0.00(+0.00%)
Sep 19, 2007 14.19 14.31 14.07 14.23 940,824 +0.21(+1.47%)
Sep 18, 2007 13.42 14.04 13.35 14.02 761,490 +0.60(+4.46%)
Sep 17, 2007 13.27 13.50 13.17 13.42 707,845 +0.13(+1.01%)
Sep 14, 2007 12.91 13.29 12.89 13.29 324,388 +0.25(+1.90%)
Sep 13, 2007 12.75 13.18 12.66 13.04 284,106 +0.34(+2.64%)
Sep 12, 2007 12.68 12.82 12.61 12.70 615,273 +0.00(+0.00%)
Sep 11, 2007 12.50 12.74 12.44 12.70 370,481 +0.25(+1.99%)
Sep 10, 2007 12.58 12.65 12.30 12.45 205,672 -0.07(-0.58%)
Sep 07, 2007 12.65 12.75 12.51 12.53 193,471 -0.34(-2.61%)
Sep 06, 2007 12.92 12.99 12.81 12.86 215,549 -0.04(-0.32%)
Sep 05, 2007 13.00 13.09 12.89 12.90 517,860 -0.20(-1.54%)
Sep 04, 2007 12.86 13.29 12.83 13.11 282,557 +0.21(+1.64%)
Aug 31, 2007 12.81 12.98 12.75 12.89 220,778 +0.26(+2.08%)
Aug 30, 2007 12.46 12.70 12.29 12.63 162,291 +0.17(+1.33%)
Aug 29, 2007 12.28 12.54 12.27 12.46 226,975 +0.20(+1.64%)
Aug 28, 2007 12.36 12.47 12.24 12.26 356,924 -0.13(-1.04%)
Aug 27, 2007 12.65 12.65 12.39 12.39 421,608 -0.27(-2.16%)
Aug 24, 2007 12.39 12.72 12.33 12.67 855,612 +0.28(+2.25%)
Aug 23, 2007 12.59 12.79 12.35 12.39 834,115 -0.21(-1.64%)
Aug 22, 2007 12.66 12.74 12.55 12.59 290,691 +0.05(+0.41%)
Aug 21, 2007 12.52 12.62 12.41 12.54 763,427 +0.02(+0.17%)
Aug 20, 2007 12.30 12.58 12.28 12.52 822,301 +0.23(+1.89%)
Aug 17, 2007 12.59 12.69 12.28 12.29 943,148 +0.20(+1.62%)
Aug 16, 2007 11.90 12.40 11.82 12.09 708,233 +0.21(+1.74%)
Aug 15, 2007 11.80 12.13 11.76 11.89 744,642 +0.04(+0.35%)
Aug 14, 2007 12.22 12.22 11.85 11.85 308,314 -0.37(-3.00%)
Aug 13, 2007 12.06 12.36 12.11 12.21 546,329 +0.15(+1.28%)
Aug 10, 2007 12.24 12.60 12.06 12.06 566,663 -0.28(-2.30%)
Aug 09, 2007 12.11 12.68 11.95 12.34 1,072,904 +0.23(+1.88%)
Aug 08, 2007 11.67 12.13 11.64 12.11 1,806,894 +0.52(+4.50%)
Aug 07, 2007 11.54 11.79 11.35 11.59 1,062,833 +0.05(+0.45%)
Aug 06, 2007 11.55 11.62 11.21 11.54 697,194 +0.08(+0.72%)
Aug 03, 2007 11.55 12.02 11.44 11.46 449,496 -0.56(-4.68%)
Aug 02, 2007 11.78 12.12 11.67 12.02 668,919 +0.15(+1.26%)
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.