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 (%)
May 31, 2005 10.09 10.11 10.02 10.07 217,209 -0.02(-0.18%)
May 27, 2005 10.01 10.08 9.983 10.08 228,491 +0.02(+0.24%)
May 26, 2005 10.09 10.13 10.00 10.06 517,094 +0.00(+0.00%)
May 25, 2005 10.38 10.38 9.948 10.06 6,460,226 +0.34(+3.55%)
May 24, 2005 9.669 9.776 9.621 9.716 149,689 +0.03(+0.31%)
May 23, 2005 9.645 9.758 9.574 9.686 126,116 +0.07(+0.74%)
May 20, 2005 9.615 9.639 9.532 9.615 122,748 +0.02(+0.25%)
May 19, 2005 9.526 9.681 9.520 9.591 190,437 +0.07(+0.69%)
May 18, 2005 9.443 9.562 9.395 9.526 1,436,784 +0.08(+0.88%)
May 17, 2005 9.389 9.443 9.348 9.443 143,796 +0.00(+0.00%)
May 16, 2005 9.217 9.443 9.217 9.443 47,651 +0.19(+2.05%)
May 13, 2005 9.419 9.443 9.241 9.253 62,468 -0.17(-1.77%)
May 12, 2005 9.502 9.532 9.354 9.419 76,276 -0.08(-0.88%)
May 11, 2005 9.502 9.562 9.395 9.502 106,247 +0.00(+0.00%)
May 10, 2005 9.443 9.514 9.443 9.502 92,103 +0.00(+0.00%)
May 09, 2005 9.407 9.508 9.348 9.502 153,225 +0.12(+1.27%)
May 06, 2005 9.502 9.502 9.384 9.384 86,210 -0.12(-1.25%)
May 05, 2005 9.473 9.508 9.395 9.502 153,393 +0.00(+0.00%)
May 04, 2005 9.431 9.597 9.413 9.502 159,792 +0.07(+0.76%)
May 03, 2005 9.473 9.479 9.354 9.431 50,682 -0.04(-0.44%)
May 02, 2005 9.532 9.532 9.419 9.473 39,064 -0.06(-0.62%)
Apr 29, 2005 9.366 9.562 9.253 9.532 97,155 +0.17(+1.84%)
Apr 28, 2005 9.384 9.467 9.265 9.360 68,362 -0.05(-0.51%)
Apr 27, 2005 9.431 9.485 9.235 9.407 70,045 -0.07(-0.69%)
Apr 26, 2005 9.324 9.473 9.205 9.473 93,114 +0.20(+2.11%)
Apr 25, 2005 9.354 9.366 9.265 9.277 526,691 -0.04(-0.45%)
Apr 22, 2005 9.235 9.384 9.217 9.318 258,462 +0.02(+0.26%)
Apr 21, 2005 9.300 9.324 9.146 9.294 215,189 +0.05(+0.58%)
Apr 20, 2005 9.289 9.289 9.128 9.241 167,537 -0.07(-0.70%)
Apr 19, 2005 9.217 9.324 9.146 9.306 138,071 -0.02(-0.19%)
Apr 18, 2005 9.259 9.336 9.199 9.324 68,698 +0.10(+1.09%)
Apr 15, 2005 9.235 9.271 9.057 9.223 130,325 +0.00(+0.00%)
Apr 14, 2005 9.283 9.336 9.205 9.223 383,232 +0.00(+0.00%)
Apr 13, 2005 9.431 9.431 9.211 9.223 100,691 -0.21(-2.27%)
Apr 12, 2005 9.247 9.443 9.122 9.437 181,513 +0.20(+2.19%)
Apr 11, 2005 9.306 9.324 9.205 9.235 81,159 -0.03(-0.32%)
Apr 08, 2005 9.265 9.360 9.211 9.265 76,949 -0.06(-0.64%)
Apr 07, 2005 9.306 9.348 9.271 9.324 256,442 -0.02(-0.19%)
Apr 06, 2005 9.580 9.639 9.324 9.342 156,593 -0.18(-1.87%)
Apr 05, 2005 9.514 9.591 9.514 9.520 42,431 -0.01(-0.06%)
Apr 04, 2005 9.485 9.550 9.354 9.526 79,980 +0.04(+0.38%)
Apr 01, 2005 9.609 9.609 9.336 9.490 135,377 -0.06(-0.62%)
Mar 31, 2005 9.514 9.597 9.443 9.550 194,647 +0.00(+0.00%)
Mar 30, 2005 9.372 9.550 9.372 9.550 112,646 +0.24(+2.55%)
Mar 29, 2005 9.217 9.312 9.146 9.312 171,073 +0.05(+0.51%)
Mar 28, 2005 9.449 9.544 9.241 9.265 142,449 -0.18(-1.95%)
Mar 24, 2005 9.366 9.467 9.354 9.449 108,436 +0.14(+1.53%)
Mar 23, 2005 9.508 9.508 9.294 9.306 127,463 -0.20(-2.12%)
Mar 22, 2005 9.585 9.645 9.502 9.508 50,513 -0.02(-0.19%)
Mar 21, 2005 9.508 9.559 9.502 9.526 64,152 +0.02(+0.19%)
Mar 18, 2005 9.621 9.621 9.473 9.508 208,454 -0.01(-0.12%)
Mar 17, 2005 9.657 9.657 9.485 9.520 93,787 -0.13(-1.35%)
Mar 16, 2005 9.633 9.704 9.544 9.651 77,623 +0.02(+0.18%)
Mar 15, 2005 9.651 9.764 9.627 9.633 126,116 +0.02(+0.25%)
Mar 14, 2005 9.562 9.609 9.455 9.609 100,185 +0.11(+1.12%)
Mar 11, 2005 9.461 9.562 9.461 9.502 74,087 +0.02(+0.19%)
Mar 10, 2005 9.502 9.603 9.431 9.485 117,697 +0.04(+0.44%)
Mar 09, 2005 9.591 9.597 9.419 9.443 106,752 -0.21(-2.15%)
Mar 08, 2005 9.770 9.770 9.627 9.651 141,270 -0.12(-1.22%)
Mar 07, 2005 9.847 9.900 9.758 9.770 95,302 -0.07(-0.72%)
Mar 04, 2005 9.781 9.841 9.681 9.841 80,990 +0.15(+1.53%)
Mar 03, 2005 9.603 9.692 9.532 9.692 218,893 +0.15(+1.56%)
Mar 02, 2005 9.538 9.704 9.508 9.544 160,802 -0.05(-0.56%)
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.