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 (%)
Jul 31, 2006 14.20 14.22 13.86 14.16 362,184 -0.04(-0.25%)
Jul 28, 2006 13.90 14.25 13.73 14.19 126,116 +0.36(+2.57%)
Jul 27, 2006 14.12 14.24 13.81 13.84 147,500 -0.21(-1.52%)
Jul 26, 2006 14.00 14.19 13.96 14.05 461,360 -0.05(-0.38%)
Jul 25, 2006 14.11 14.30 13.96 14.11 166,359 +0.00(+0.00%)
Jul 24, 2006 13.99 14.31 13.99 14.11 167,032 +0.23(+1.63%)
Jul 21, 2006 14.11 14.13 13.65 13.88 203,739 -0.23(-1.64%)
Jul 20, 2006 14.44 14.51 14.07 14.11 167,537 -0.28(-1.94%)
Jul 19, 2006 14.16 14.54 14.16 14.39 169,895 +0.29(+2.06%)
Jul 18, 2006 13.94 14.25 13.80 14.10 134,703 +0.24(+1.76%)
Jul 17, 2006 13.79 14.00 13.68 13.86 110,793 -0.04(-0.30%)
Jul 14, 2006 14.09 14.14 13.78 13.90 183,197 -0.24(-1.68%)
Jul 13, 2006 14.04 14.28 13.84 14.13 207,275 +0.05(+0.34%)
Jul 12, 2006 14.18 14.31 13.91 14.09 271,091 -0.15(-1.04%)
Jul 11, 2006 14.19 14.25 14.02 14.24 251,054 -0.02(-0.12%)
Jul 10, 2006 14.18 14.34 13.91 14.25 290,623 +0.02(+0.13%)
Jul 07, 2006 14.46 14.49 14.11 14.24 165,180 -0.23(-1.56%)
Jul 06, 2006 14.42 14.60 14.29 14.46 307,798 +0.04(+0.29%)
Jul 05, 2006 14.12 14.55 13.91 14.42 464,559 +0.30(+2.10%)
Jul 03, 2006 14.03 14.13 13.91 14.12 134,367 +0.08(+0.55%)
Jun 30, 2006 14.02 14.22 13.96 14.05 608,356 +0.05(+0.34%)
Jun 29, 2006 13.55 14.00 13.28 14.00 293,149 +0.49(+3.65%)
Jun 28, 2006 13.24 13.51 13.16 13.51 126,116 +0.23(+1.70%)
Jun 27, 2006 13.63 13.74 13.24 13.28 276,142 -0.30(-2.23%)
Jun 26, 2006 13.21 13.59 13.19 13.58 170,400 +0.34(+2.56%)
Jun 23, 2006 13.17 13.33 13.08 13.24 159,624 -0.02(-0.18%)
Jun 22, 2006 13.21 13.34 13.02 13.27 172,084 -0.01(-0.05%)
Jun 21, 2006 13.31 13.51 13.22 13.27 128,978 -0.09(-0.67%)
Jun 20, 2006 13.45 13.61 13.36 13.36 156,424 -0.11(-0.84%)
Jun 19, 2006 13.67 13.67 13.34 13.48 135,545 -0.20(-1.48%)
Jun 16, 2006 13.84 13.99 13.38 13.68 813,947 -0.14(-0.99%)
Jun 15, 2006 13.18 13.87 13.18 13.81 380,033 +0.70(+5.34%)
Jun 14, 2006 13.07 13.23 12.98 13.11 167,369 +0.01(+0.05%)
Jun 13, 2006 13.23 13.42 13.00 13.11 321,605 -0.12(-0.94%)
Jun 12, 2006 13.39 13.39 13.01 13.23 276,984 -0.16(-1.20%)
Jun 09, 2006 13.35 13.82 13.21 13.39 160,971 +0.10(+0.71%)
Jun 08, 2006 13.13 13.40 12.95 13.30 225,797 +0.10(+0.72%)
Jun 07, 2006 13.30 13.64 13.12 13.20 174,104 -0.08(-0.63%)
Jun 06, 2006 13.17 13.43 13.08 13.29 265,534 +0.12(+0.90%)
Jun 05, 2006 13.08 13.26 12.99 13.17 355,618 -0.01(-0.04%)
Jun 02, 2006 13.10 13.27 12.97 13.17 181,345 +0.20(+1.51%)
Jun 01, 2006 12.73 13.01 12.73 12.98 286,413 +0.27(+2.15%)
May 31, 2006 12.52 12.81 12.41 12.70 326,319 +0.31(+2.54%)
May 30, 2006 12.69 12.83 12.38 12.39 221,756 -0.30(-2.34%)
May 26, 2006 12.80 12.86 12.49 12.69 168,548 -0.02(-0.19%)
May 25, 2006 12.36 12.83 12.36 12.71 269,744 +0.64(+5.31%)
May 24, 2006 12.04 12.27 11.59 12.07 439,471 -0.03(-0.25%)
May 23, 2006 12.51 12.57 11.94 12.10 272,438 -0.42(-3.37%)
May 22, 2006 12.47 12.60 12.25 12.52 208,117 -0.03(-0.24%)
May 19, 2006 12.49 12.65 12.23 12.55 140,428 +0.02(+0.14%)
May 18, 2006 12.87 13.01 12.53 12.53 134,367 -0.23(-1.77%)
May 17, 2006 12.83 12.96 12.68 12.76 106,584 -0.21(-1.60%)
May 16, 2006 13.04 13.13 12.94 12.96 57,080 -0.08(-0.59%)
May 15, 2006 12.78 13.11 12.34 13.04 203,065 +0.11(+0.87%)
May 12, 2006 13.18 13.18 12.75 12.93 201,887 -0.26(-1.94%)
May 11, 2006 13.58 13.58 13.17 13.18 357,975 -0.39(-2.89%)
May 10, 2006 13.49 13.67 13.38 13.58 164,001 +0.09(+0.66%)
May 09, 2006 13.51 13.60 13.46 13.49 115,003 -0.02(-0.13%)
May 08, 2006 13.42 13.72 13.36 13.51 201,382 +0.01(+0.09%)
May 05, 2006 13.55 13.63 13.49 13.49 140,428 +0.01(+0.04%)
May 04, 2006 13.33 13.55 13.33 13.49 217,378 +0.13(+0.98%)
May 03, 2006 13.48 13.51 13.13 13.36 235,900 -0.12(-0.88%)
May 02, 2006 13.37 13.51 13.18 13.48 389,462 +0.13(+0.98%)
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.