Skip to main content

Acadia Realty Trust (NY: AKR )

19.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.02 16.16 15.90 16.08 115,600 +0.00(+0.00%)
Mar 30, 2005 15.78 16.08 15.78 16.08 66,900 +0.40(+2.55%)
Mar 29, 2005 15.52 15.68 15.40 15.68 101,600 +0.08(+0.51%)
Mar 28, 2005 15.91 16.07 15.56 15.60 84,600 -0.31(-1.95%)
Mar 24, 2005 15.77 15.94 15.75 15.91 64,400 +0.24(+1.53%)
Mar 23, 2005 16.01 16.01 15.65 15.67 75,700 -0.34(-2.12%)
Mar 22, 2005 16.14 16.24 16.00 16.01 30,000 -0.03(-0.19%)
Mar 21, 2005 16.01 16.09 16.00 16.04 38,100 +0.03(+0.19%)
Mar 18, 2005 16.20 16.20 15.95 16.01 123,800 -0.02(-0.12%)
Mar 17, 2005 16.26 16.26 15.97 16.03 55,700 -0.22(-1.35%)
Mar 16, 2005 16.22 16.34 16.07 16.25 46,100 +0.03(+0.18%)
Mar 15, 2005 16.25 16.44 16.21 16.22 74,900 +0.04(+0.25%)
Mar 14, 2005 16.10 16.18 15.92 16.18 59,500 +0.18(+1.12%)
Mar 11, 2005 15.93 16.10 15.93 16.00 44,000 +0.03(+0.19%)
Mar 10, 2005 16.00 16.17 15.88 15.97 69,900 +0.07(+0.44%)
Mar 09, 2005 16.15 16.16 15.86 15.90 63,400 -0.35(-2.15%)
Mar 08, 2005 16.45 16.45 16.21 16.25 83,900 -0.20(-1.22%)
Mar 07, 2005 16.58 16.67 16.43 16.45 56,600 -0.12(-0.72%)
Mar 04, 2005 16.47 16.57 16.30 16.57 48,100 +0.25(+1.53%)
Mar 03, 2005 16.17 16.32 16.05 16.32 130,000 +0.25(+1.56%)
Mar 02, 2005 16.06 16.34 16.01 16.07 95,500 -0.09(-0.56%)
Mar 01, 2005 15.92 16.20 15.91 16.16 108,100 +0.26(+1.64%)
Feb 28, 2005 16.19 16.23 15.80 15.90 146,000 -0.26(-1.61%)
Feb 25, 2005 16.06 16.34 16.04 16.16 67,000 +0.01(+0.06%)
Feb 24, 2005 16.22 16.23 15.95 16.15 79,400 +0.07(+0.44%)
Feb 23, 2005 16.09 16.13 15.96 16.08 76,100 +0.12(+0.75%)
Feb 22, 2005 16.15 16.16 15.96 15.96 55,600 -0.23(-1.42%)
Feb 18, 2005 16.46 16.50 16.10 16.19 27,400 -0.27(-1.64%)
Feb 17, 2005 16.65 16.76 16.45 16.46 86,700 -0.14(-0.84%)
Feb 16, 2005 16.35 16.67 16.29 16.60 51,100 +0.20(+1.22%)
Feb 15, 2005 16.15 16.40 16.15 16.40 66,400 +0.21(+1.30%)
Feb 14, 2005 16.05 16.19 16.03 16.19 34,400 +0.14(+0.87%)
Feb 11, 2005 15.90 16.05 15.85 16.05 71,700 +0.12(+0.75%)
Feb 10, 2005 15.90 16.02 15.86 15.93 107,100 +0.06(+0.38%)
Feb 09, 2005 16.11 16.11 15.86 15.87 62,600 -0.27(-1.67%)
Feb 08, 2005 15.96 16.15 15.96 16.14 26,400 +0.14(+0.88%)
Feb 07, 2005 16.06 16.14 15.93 16.00 51,600 -0.01(-0.06%)
Feb 04, 2005 15.74 16.07 15.74 16.01 99,300 +0.31(+1.97%)
Feb 03, 2005 16.12 16.15 15.69 15.70 732,900 -0.30(-1.88%)
Feb 02, 2005 15.70 16.09 15.70 16.00 76,600 +0.26(+1.65%)
Feb 01, 2005 16.08 16.12 15.74 15.74 231,400 -0.32(-1.99%)
Jan 31, 2005 16.13 16.25 15.98 16.06 64,900 +0.13(+0.82%)
Jan 28, 2005 16.15 16.19 15.77 15.93 43,400 -0.06(-0.38%)
Jan 27, 2005 15.90 16.06 15.77 15.99 46,700 -0.01(-0.06%)
Jan 26, 2005 15.80 16.00 15.80 16.00 33,100 +0.27(+1.72%)
Jan 25, 2005 15.77 15.97 15.72 15.73 52,900 -0.05(-0.32%)
Jan 24, 2005 16.05 16.15 15.77 15.78 23,900 -0.21(-1.31%)
Jan 21, 2005 16.00 16.19 15.87 15.99 53,200 +0.01(+0.06%)
Jan 20, 2005 16.32 16.38 15.98 15.98 90,400 -0.39(-2.38%)
Jan 19, 2005 16.45 16.53 16.24 16.37 65,700 +0.02(+0.12%)
Jan 18, 2005 15.78 16.35 15.76 16.35 97,800 +0.53(+3.35%)
Jan 14, 2005 15.69 15.82 15.58 15.82 83,300 +0.12(+0.76%)
Jan 13, 2005 15.85 15.95 15.65 15.70 110,300 -0.15(-0.95%)
Jan 12, 2005 16.00 16.05 15.66 15.85 171,000 -0.16(-1.00%)
Jan 11, 2005 16.01 16.07 15.95 16.01 95,200 -0.01(-0.06%)
Jan 10, 2005 15.98 16.13 15.89 16.02 131,800 +0.04(+0.25%)
Jan 07, 2005 16.19 16.25 15.95 15.98 101,700 -0.03(-0.19%)
Jan 06, 2005 16.00 16.14 15.92 16.01 113,600 +0.01(+0.06%)
Jan 05, 2005 16.15 16.18 16.00 16.00 206,300 -0.25(-1.54%)
Jan 04, 2005 16.45 16.45 16.21 16.25 89,400 -0.15(-0.91%)
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.