Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.69 12.79 12.57 12.77 635,050 +0.07(+0.53%)
May 29, 2008 12.76 12.76 12.58 12.71 1,431,682 -0.07(-0.57%)
May 28, 2008 12.76 12.94 12.70 12.78 204,610 +0.07(+0.53%)
May 27, 2008 12.66 12.83 12.61 12.71 341,092 +0.02(+0.16%)
May 26, 2008 12.57 12.70 12.51 12.69 0 +0.00(+0.00%)
May 23, 2008 12.57 12.70 12.51 12.69 752,367 +0.02(+0.16%)
May 22, 2008 12.77 12.83 12.62 12.67 277,680 -0.10(-0.81%)
May 21, 2008 12.83 12.91 12.61 12.77 334,382 -0.06(-0.44%)
May 20, 2008 12.95 13.04 12.78 12.83 346,313 -0.22(-1.70%)
May 19, 2008 13.11 13.12 12.97 13.05 501,621 -0.11(-0.82%)
May 16, 2008 13.29 13.31 13.09 13.16 1,816,461 -0.19(-1.39%)
May 15, 2008 13.18 13.36 13.05 13.35 158,224 +0.16(+1.21%)
May 14, 2008 13.13 13.32 13.13 13.19 248,485 +0.06(+0.47%)
May 13, 2008 13.03 13.13 12.87 13.13 239,317 +0.17(+1.32%)
May 12, 2008 12.84 12.96 12.69 12.96 427,259 +0.19(+1.50%)
May 09, 2008 12.77 12.96 12.66 12.76 401,709 -0.17(-1.28%)
May 08, 2008 13.06 13.06 12.84 12.93 569,969 -0.11(-0.83%)
May 07, 2008 13.10 13.13 12.99 13.04 1,457,455 -0.05(-0.39%)
May 06, 2008 13.00 13.21 12.94 13.09 687,071 -0.04(-0.28%)
May 05, 2008 13.13 13.28 13.01 13.13 963,775 +0.03(+0.24%)
May 02, 2008 13.44 13.59 13.09 13.09 428,143 -0.25(-1.90%)
May 01, 2008 13.45 13.47 13.18 13.35 769,833 +0.11(+0.82%)
Apr 30, 2008 13.13 13.83 13.13 13.24 453,534 +0.11(+0.83%)
Apr 29, 2008 13.49 13.49 12.98 13.13 710,206 -0.28(-2.08%)
Apr 28, 2008 13.23 13.49 13.22 13.41 612,299 +0.15(+1.13%)
Apr 25, 2008 13.32 13.37 13.06 13.26 157,711 +0.03(+0.19%)
Apr 24, 2008 13.02 13.23 12.84 13.23 550,115 +0.34(+2.60%)
Apr 23, 2008 12.90 13.14 12.80 12.90 332,067 +0.06(+0.48%)
Apr 22, 2008 12.91 12.93 12.70 12.84 525,132 -0.08(-0.64%)
Apr 21, 2008 12.90 12.95 12.72 12.92 344,917 -0.11(-0.83%)
Apr 18, 2008 13.10 13.24 12.97 13.03 206,568 +0.12(+0.92%)
Apr 17, 2008 12.72 12.93 12.69 12.91 917,261 +0.19(+1.46%)
Apr 16, 2008 12.71 12.86 12.66 12.72 578,975 +0.10(+0.78%)
Apr 15, 2008 12.75 12.79 12.49 12.62 458,081 -0.05(-0.41%)
Apr 14, 2008 12.74 12.92 12.68 12.68 263,287 -0.09(-0.73%)
Apr 11, 2008 12.73 12.97 12.69 12.77 373,386 -0.06(-0.44%)
Apr 10, 2008 12.81 12.95 12.74 12.83 742,695 +0.04(+0.28%)
Apr 09, 2008 13.15 13.24 12.70 12.79 414,249 -0.31(-2.40%)
Apr 08, 2008 13.13 13.27 12.99 13.11 322,258 -0.15(-1.17%)
Apr 07, 2008 13.52 13.67 13.15 13.26 534,515 -0.13(-1.00%)
Apr 04, 2008 13.67 13.67 13.27 13.39 301,149 -0.25(-1.82%)
Apr 03, 2008 13.20 13.71 13.11 13.64 719,078 +0.34(+2.56%)
Apr 02, 2008 13.10 13.37 12.98 13.30 389,654 +0.21(+1.62%)
Apr 01, 2008 12.69 13.09 12.60 13.09 265,127 +0.62(+4.97%)
Mar 31, 2008 12.47 12.69 12.40 12.47 532,772 +0.04(+0.33%)
Mar 28, 2008 12.49 12.68 12.39 12.43 200,830 -0.07(-0.54%)
Mar 27, 2008 12.78 12.88 12.50 12.50 323,226 -0.22(-1.75%)
Mar 26, 2008 12.87 12.87 12.58 12.72 278,296 -0.23(-1.76%)
Mar 25, 2008 12.82 12.98 12.67 12.95 338,139 +0.19(+1.46%)
Mar 24, 2008 12.75 13.03 12.69 12.76 593,002 +0.11(+0.90%)
Mar 21, 2008 12.39 12.81 12.35 12.65 1,977,319 +0.00(+0.00%)
Mar 20, 2008 12.39 12.81 12.35 12.65 1,977,319 +0.35(+2.81%)
Mar 19, 2008 12.57 12.65 12.30 12.30 862,777 -0.17(-1.37%)
Mar 18, 2008 12.51 12.64 11.92 12.47 507,402 +0.32(+2.64%)
Mar 17, 2008 12.09 12.46 12.01 12.15 340,172 -0.19(-1.55%)
Mar 14, 2008 12.60 12.60 11.98 12.34 533,547 -0.18(-1.40%)
Mar 13, 2008 12.20 12.63 12.05 12.52 654,975 +0.15(+1.25%)
Mar 12, 2008 12.19 12.70 12.04 12.36 706,296 +0.21(+1.74%)
Mar 11, 2008 11.82 12.15 11.75 12.15 525,025 +0.67(+5.85%)
Mar 10, 2008 11.72 11.81 11.48 11.48 622,121 -0.21(-1.81%)
Mar 07, 2008 11.49 11.83 11.31 11.69 1,311,079 +0.13(+1.12%)
Mar 06, 2008 11.82 11.89 11.49 11.56 596,100 -0.35(-2.91%)
Mar 05, 2008 12.05 12.05 11.76 11.91 415,798 -0.01(-0.04%)
Mar 04, 2008 11.91 12.05 11.74 11.91 554,656 -0.10(-0.82%)
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.