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 (%)
Aug 31, 2005 9.026 9.191 8.995 9.139 343,174 +0.13(+1.43%)
Aug 30, 2005 9.047 9.067 8.979 9.010 177,784 -0.02(-0.17%)
Aug 29, 2005 9.103 9.114 8.974 9.026 275,004 -0.08(-0.91%)
Aug 26, 2005 9.258 9.269 9.072 9.109 109,227 -0.15(-1.67%)
Aug 25, 2005 9.263 9.325 9.222 9.263 92,571 +0.01(+0.06%)
Aug 24, 2005 9.181 9.387 9.181 9.258 124,139 +0.08(+0.90%)
Aug 23, 2005 9.119 9.207 9.041 9.176 171,780 +0.06(+0.68%)
Aug 22, 2005 9.150 9.212 9.041 9.114 250,215 +0.02(+0.17%)
Aug 19, 2005 9.238 9.248 9.098 9.098 81,145 -0.14(-1.51%)
Aug 18, 2005 9.279 9.310 9.155 9.238 118,910 -0.06(-0.67%)
Aug 17, 2005 9.248 9.423 9.212 9.300 315,867 +0.05(+0.56%)
Aug 16, 2005 9.269 9.294 9.191 9.248 183,594 -0.03(-0.28%)
Aug 15, 2005 9.088 9.274 9.047 9.274 97,219 +0.15(+1.64%)
Aug 12, 2005 9.191 9.191 9.041 9.124 329,811 -0.07(-0.73%)
Aug 11, 2005 9.041 9.222 8.990 9.191 225,619 +0.15(+1.66%)
Aug 10, 2005 9.150 9.155 8.990 9.041 438,844 -0.06(-0.68%)
Aug 09, 2005 9.212 9.274 9.103 9.103 177,397 -0.04(-0.45%)
Aug 08, 2005 9.387 9.449 9.103 9.145 157,256 -0.31(-3.28%)
Aug 05, 2005 9.795 9.795 9.413 9.454 129,174 -0.34(-3.48%)
Aug 04, 2005 9.893 9.893 9.718 9.795 137,502 -0.12(-1.20%)
Aug 03, 2005 9.914 9.935 9.883 9.914 124,332 +0.00(+0.00%)
Aug 02, 2005 9.935 10.01 9.888 9.914 185,918 +0.00(+0.00%)
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.