Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.48 13.71 13.33 13.61 481,902 -0.05(-0.39%)
Feb 28, 2008 13.64 13.84 13.53 13.66 502,898 -0.11(-0.82%)
Feb 27, 2008 13.96 14.23 13.74 13.77 827,249 -0.36(-2.52%)
Feb 26, 2008 14.05 14.33 13.94 14.13 472,589 -0.07(-0.50%)
Feb 25, 2008 13.71 14.20 13.53 14.20 460,350 +0.44(+3.19%)
Feb 22, 2008 13.40 13.76 13.24 13.76 423,138 +0.37(+2.75%)
Feb 21, 2008 13.73 13.77 13.36 13.39 849,812 -0.34(-2.47%)
Feb 20, 2008 13.48 13.73 13.33 13.73 452,177 +0.13(+0.96%)
Feb 19, 2008 13.93 13.96 13.39 13.60 595,559 -0.20(-1.42%)
Feb 18, 2008 13.57 13.82 13.42 13.80 0 +0.00(+0.00%)
Feb 15, 2008 13.57 13.82 13.42 13.80 360,669 +0.18(+1.31%)
Feb 14, 2008 13.92 13.92 13.36 13.62 593,558 -0.66(-4.62%)
Feb 13, 2008 14.35 14.53 14.21 14.28 247,013 +0.08(+0.54%)
Feb 12, 2008 14.16 14.40 14.04 14.20 216,704 +0.11(+0.80%)
Feb 11, 2008 14.34 14.38 13.99 14.09 227,161 -0.31(-2.15%)
Feb 08, 2008 14.70 14.77 14.25 14.40 211,148 -0.35(-2.38%)
Feb 07, 2008 14.24 14.75 14.24 14.75 191,784 +0.39(+2.73%)
Feb 06, 2008 14.85 14.92 14.31 14.35 395,187 -0.36(-2.42%)
Feb 05, 2008 14.72 14.94 14.62 14.71 443,247 -0.31(-2.06%)
Feb 04, 2008 15.01 15.14 14.65 15.02 226,302 -0.05(-0.35%)
Feb 01, 2008 14.89 15.07 14.63 15.07 307,798 +0.32(+2.17%)
Jan 31, 2008 14.29 14.94 14.27 14.75 399,733 +0.20(+1.39%)
Jan 30, 2008 14.43 15.17 14.43 14.55 620,984 +0.00(+0.00%)
Jan 29, 2008 14.67 14.69 14.30 14.55 260,315 +0.09(+0.62%)
Jan 28, 2008 14.04 14.55 13.89 14.46 206,938 +0.36(+2.57%)
Jan 25, 2008 14.29 14.41 13.94 14.10 375,203 +0.02(+0.17%)
Jan 24, 2008 14.33 14.33 13.85 14.08 494,868 -0.10(-0.71%)
Jan 23, 2008 13.05 14.35 12.99 14.18 763,408 +0.77(+5.76%)
Jan 22, 2008 12.57 13.64 12.57 13.40 376,497 +0.31(+2.40%)
Jan 21, 2008 13.20 13.55 12.86 13.09 0 +0.00(+0.00%)
Jan 18, 2008 13.20 13.55 12.86 13.09 495,204 -0.18(-1.34%)
Jan 17, 2008 13.60 13.66 13.18 13.27 283,214 -0.28(-2.06%)
Jan 16, 2008 13.37 13.88 13.34 13.55 432,399 +0.15(+1.11%)
Jan 15, 2008 13.66 13.78 13.36 13.40 498,740 -0.47(-3.38%)
Jan 14, 2008 14.38 14.43 13.46 13.87 703,329 -0.39(-2.71%)
Jan 11, 2008 14.32 14.46 14.06 14.25 666,952 -0.21(-1.44%)
Jan 10, 2008 14.38 14.68 14.17 14.46 599,431 -0.14(-0.94%)
Jan 09, 2008 14.35 14.60 14.07 14.60 595,054 +0.17(+1.19%)
Jan 08, 2008 14.82 15.03 14.42 14.43 535,110 -0.30(-2.02%)
Jan 07, 2008 14.44 14.95 14.24 14.72 426,505 +0.40(+2.78%)
Jan 04, 2008 14.70 14.70 14.24 14.32 334,738 -0.55(-3.67%)
Jan 03, 2008 15.23 15.49 14.80 14.87 313,186 -0.39(-2.53%)
Jan 02, 2008 15.23 15.41 15.04 15.26 373,466 +0.05(+0.31%)
Jan 01, 2008 15.35 15.47 15.21 15.21 0 +0.00(+0.00%)
Dec 31, 2007 15.35 15.47 15.21 15.21 360,164 -0.27(-1.76%)
Dec 28, 2007 15.61 15.71 15.44 15.48 467,428 +0.08(+0.50%)
Dec 27, 2007 16.12 16.30 15.41 15.41 427,347 -0.93(-5.71%)
Dec 26, 2007 16.43 16.55 16.33 16.34 245,666 -0.31(-1.86%)
Dec 24, 2007 16.22 16.77 16.18 16.65 110,962 +0.35(+2.15%)
Dec 21, 2007 16.09 16.41 16.02 16.30 716,455 +0.49(+3.12%)
Dec 20, 2007 15.43 15.88 15.37 15.80 532,416 +0.47(+3.06%)
Dec 19, 2007 14.91 15.42 14.79 15.33 391,314 +0.43(+2.87%)
Dec 18, 2007 14.71 14.93 14.27 14.91 396,365 +0.31(+2.16%)
Dec 17, 2007 15.06 15.13 14.59 14.59 262,167 -0.56(-3.69%)
Dec 14, 2007 15.33 15.69 15.15 15.15 232,532 -0.39(-2.48%)
Dec 13, 2007 15.50 15.61 15.30 15.54 191,447 -0.11(-0.68%)
Dec 12, 2007 16.06 16.30 15.42 15.64 381,363 -0.01(-0.08%)
Dec 11, 2007 16.45 16.68 15.66 15.66 537,973 -0.69(-4.25%)
Dec 10, 2007 16.18 16.42 16.03 16.35 351,240 +0.23(+1.44%)
Dec 07, 2007 15.90 16.25 15.74 16.12 238,602 +0.31(+1.99%)
Dec 06, 2007 15.44 15.93 15.36 15.80 338,106 +0.30(+1.92%)
Dec 05, 2007 15.28 15.68 15.25 15.51 998,828 +0.49(+3.28%)
Dec 04, 2007 15.32 15.35 15.01 15.01 134,703 -0.42(-2.73%)
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.