Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.327 7.616 7.327 7.616 290,884 +0.28(+3.87%)
Sep 29, 2004 7.389 7.410 7.250 7.332 151,252 -0.05(-0.63%)
Sep 28, 2004 7.203 7.379 7.177 7.379 97,800 +0.13(+1.85%)
Sep 27, 2004 7.281 7.281 7.157 7.244 78,434 -0.04(-0.50%)
Sep 24, 2004 7.281 7.374 7.270 7.281 43,187 -0.02(-0.21%)
Sep 23, 2004 7.353 7.353 7.250 7.296 59,648 -0.03(-0.35%)
Sep 22, 2004 7.379 7.394 7.306 7.322 109,033 -0.10(-1.32%)
Sep 21, 2004 7.281 7.528 7.281 7.420 227,943 +0.15(+2.13%)
Sep 20, 2004 7.410 7.441 7.265 7.265 113,100 -0.14(-1.95%)
Sep 17, 2004 7.559 7.559 7.389 7.410 181,076 -0.02(-0.28%)
Sep 16, 2004 7.332 7.466 7.312 7.430 103,029 +0.12(+1.70%)
Sep 15, 2004 7.213 7.332 7.213 7.306 77,272 +0.09(+1.29%)
Sep 14, 2004 7.399 7.399 7.177 7.213 94,314 -0.20(-2.65%)
Sep 13, 2004 7.441 7.472 7.358 7.410 73,205 -0.03(-0.35%)
Sep 10, 2004 7.415 7.446 7.353 7.436 141,956 -0.03(-0.41%)
Sep 09, 2004 7.554 7.554 7.384 7.466 302,117 -0.22(-2.82%)
Sep 08, 2004 7.771 7.797 7.663 7.683 130,142 -0.08(-1.06%)
Sep 07, 2004 7.694 7.776 7.668 7.766 128,593 +0.12(+1.55%)
Sep 03, 2004 7.766 7.807 7.611 7.647 465,570 +0.08(+1.02%)
Sep 02, 2004 7.590 7.621 7.539 7.570 146,991 +0.00(+0.00%)
Sep 01, 2004 7.565 7.632 7.513 7.570 226,394 +0.01(+0.07%)
Aug 31, 2004 7.482 7.565 7.461 7.565 160,354 +0.08(+1.03%)
Aug 30, 2004 7.694 7.699 7.410 7.487 624,957 -0.26(-3.33%)
Aug 27, 2004 7.714 7.776 7.704 7.745 198,119 +0.05(+0.67%)
Aug 26, 2004 7.694 7.714 7.590 7.694 161,129 +0.03(+0.40%)
Aug 25, 2004 7.482 7.663 7.451 7.663 288,560 +0.18(+2.42%)
Aug 24, 2004 7.441 7.508 7.343 7.482 106,128 +0.09(+1.26%)
Aug 23, 2004 7.358 7.410 7.250 7.389 137,889 +0.04(+0.56%)
Aug 20, 2004 7.110 7.348 7.110 7.348 91,797 +0.24(+3.42%)
Aug 19, 2004 7.270 7.275 7.074 7.105 102,836 -0.19(-2.62%)
Aug 18, 2004 7.229 7.337 7.229 7.296 161,516 +0.15(+2.10%)
Aug 17, 2004 7.152 7.219 7.074 7.146 108,646 +0.05(+0.73%)
Aug 16, 2004 6.981 7.095 6.981 7.095 66,427 +0.13(+1.93%)
Aug 13, 2004 6.914 7.022 6.893 6.960 51,902 +0.05(+0.67%)
Aug 12, 2004 7.064 7.095 6.914 6.914 99,350 -0.21(-2.97%)
Aug 11, 2004 7.126 7.131 7.002 7.126 117,748 -0.05(-0.72%)
Aug 10, 2004 7.188 7.229 7.146 7.177 77,853 -0.01(-0.14%)
Aug 09, 2004 7.177 7.286 7.172 7.188 88,892 +0.01(+0.14%)
Aug 06, 2004 7.152 7.281 7.121 7.177 214,968 +0.00(+0.00%)
Aug 05, 2004 7.384 7.384 7.172 7.177 101,480 -0.21(-2.80%)
Aug 04, 2004 7.229 7.384 7.203 7.384 244,017 +0.14(+2.00%)
Aug 03, 2004 7.410 7.451 7.229 7.239 1,042,305 -0.17(-2.30%)
Aug 02, 2004 7.281 7.410 7.270 7.410 227,169 +0.09(+1.27%)
Jul 30, 2004 7.317 7.358 7.229 7.317 243,436 +0.05(+0.71%)
Jul 29, 2004 7.358 7.358 7.265 7.265 362,928 -0.09(-1.19%)
Jul 28, 2004 7.022 7.363 6.981 7.353 181,076 +0.30(+4.25%)
Jul 27, 2004 6.790 7.126 6.790 7.053 179,914 +0.24(+3.56%)
Jul 26, 2004 6.919 6.997 6.728 6.811 105,160 -0.14(-2.01%)
Jul 23, 2004 7.048 7.059 6.883 6.950 116,973 -0.10(-1.39%)
Jul 22, 2004 7.126 7.152 7.048 7.048 67,589 -0.12(-1.73%)
Jul 21, 2004 7.358 7.358 7.126 7.172 107,677 -0.20(-2.73%)
Jul 20, 2004 7.229 7.374 7.126 7.374 157,643 +0.14(+2.00%)
Jul 19, 2004 7.250 7.379 7.188 7.229 198,506 -0.02(-0.28%)
Jul 16, 2004 7.250 7.312 7.219 7.250 137,114 +0.02(+0.29%)
Jul 15, 2004 7.255 7.301 7.188 7.229 165,583 -0.01(-0.07%)
Jul 14, 2004 7.126 7.234 7.090 7.234 224,457 +0.10(+1.45%)
Jul 13, 2004 7.059 7.141 7.022 7.131 72,624 +0.11(+1.62%)
Jul 12, 2004 7.074 7.074 6.971 7.017 92,184 -0.02(-0.29%)
Jul 09, 2004 7.069 7.069 6.929 7.038 87,730 +0.06(+0.89%)
Jul 08, 2004 7.157 7.157 6.976 6.976 127,625 -0.18(-2.53%)
Jul 07, 2004 7.203 7.203 7.022 7.157 864,327 -0.04(-0.57%)
Jul 06, 2004 7.208 7.208 7.121 7.198 173,523 -0.01(-0.07%)
Jul 02, 2004 7.126 7.203 7.074 7.203 146,410 +0.09(+1.31%)
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.