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 (%)
Sep 29, 2006 15.29 15.68 15.11 15.14 140,765 -0.19(-1.24%)
Sep 28, 2006 15.36 15.45 15.15 15.33 87,389 -0.02(-0.12%)
Sep 27, 2006 15.12 15.41 14.99 15.35 175,956 +0.13(+0.86%)
Sep 26, 2006 15.17 15.35 15.07 15.22 162,318 -0.05(-0.35%)
Sep 25, 2006 14.85 15.38 14.78 15.28 178,987 +0.40(+2.72%)
Sep 22, 2006 14.89 14.97 14.66 14.87 202,055 -0.11(-0.71%)
Sep 21, 2006 15.39 15.42 14.91 14.98 132,178 -0.43(-2.78%)
Sep 20, 2006 15.29 15.73 15.24 15.41 166,864 +0.24(+1.61%)
Sep 19, 2006 15.16 15.26 14.86 15.16 143,627 -0.04(-0.23%)
Sep 18, 2006 15.46 15.52 15.16 15.20 196,499 -0.28(-1.80%)
Sep 15, 2006 15.20 15.86 15.04 15.48 684,295 +0.40(+2.64%)
Sep 14, 2006 15.11 15.13 14.94 15.08 117,529 -0.12(-0.78%)
Sep 13, 2006 14.88 15.32 14.86 15.20 111,130 +0.26(+1.75%)
Sep 12, 2006 14.63 15.02 14.58 14.94 173,094 +0.33(+2.24%)
Sep 11, 2006 14.55 14.76 14.47 14.61 90,251 -0.02(-0.12%)
Sep 08, 2006 14.56 14.67 14.46 14.63 93,619 +0.11(+0.74%)
Sep 07, 2006 14.48 14.63 14.37 14.52 113,993 -0.04(-0.29%)
Sep 06, 2006 14.67 14.72 14.53 14.56 118,202 -0.20(-1.37%)
Sep 05, 2006 14.61 14.85 14.54 14.76 99,007 +0.19(+1.30%)
Sep 01, 2006 14.67 14.83 14.57 14.57 115,003 -0.06(-0.41%)
Aug 31, 2006 14.64 14.79 14.53 14.63 116,518 +0.05(+0.37%)
Aug 30, 2006 14.55 14.73 14.51 14.58 170,568 +0.07(+0.45%)
Aug 29, 2006 14.27 14.54 14.15 14.51 137,903 +0.29(+2.00%)
Aug 28, 2006 13.96 14.27 13.84 14.23 93,114 +0.21(+1.53%)
Aug 25, 2006 13.95 14.18 13.95 14.02 120,728 +0.01(+0.04%)
Aug 24, 2006 14.02 14.08 13.86 14.01 205,760 +0.04(+0.25%)
Aug 23, 2006 14.28 14.39 13.86 13.97 184,544 -0.25(-1.75%)
Aug 22, 2006 14.15 14.31 14.09 14.22 198,014 +0.00(+0.00%)
Aug 21, 2006 14.05 14.25 14.01 14.22 184,880 +0.10(+0.67%)
Aug 18, 2006 14.15 14.18 13.96 14.13 243,140 +0.01(+0.04%)
Aug 17, 2006 14.00 14.20 14.00 14.12 74,423 +0.07(+0.46%)
Aug 16, 2006 14.13 14.20 13.97 14.06 167,369 +0.05(+0.34%)
Aug 15, 2006 14.13 14.25 13.99 14.01 200,035 +0.07(+0.47%)
Aug 14, 2006 13.84 14.12 13.81 13.94 141,102 +0.20(+1.47%)
Aug 11, 2006 13.76 13.80 13.55 13.74 97,997 -0.08(-0.56%)
Aug 10, 2006 13.60 13.88 13.48 13.82 122,748 +0.10(+0.69%)
Aug 09, 2006 13.93 14.02 13.68 13.72 218,893 -0.10(-0.69%)
Aug 08, 2006 14.17 14.17 13.74 13.82 150,531 -0.28(-1.98%)
Aug 07, 2006 14.12 14.18 14.02 14.10 115,845 -0.10(-0.67%)
Aug 04, 2006 14.28 14.38 13.98 14.19 142,112 +0.07(+0.46%)
Aug 03, 2006 13.90 14.22 13.85 14.13 209,969 +0.12(+0.85%)
Aug 02, 2006 14.10 14.23 13.86 14.01 128,978 +0.00(+0.00%)
Aug 01, 2006 14.16 14.25 13.89 14.01 275,300 -0.15(-1.05%)
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%)
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.