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 (%)
May 28, 2010 10.73 10.94 10.67 10.73 290,693 -0.21(-1.92%)
May 27, 2010 10.58 10.94 10.45 10.94 381,744 +0.60(+5.80%)
May 26, 2010 10.34 10.56 10.21 10.34 3,185 +0.05(+0.47%)
May 25, 2010 10.01 10.39 9.729 10.29 765,633 +0.02(+0.18%)
May 24, 2010 10.43 10.43 10.14 10.28 595,093 -0.11(-1.10%)
May 21, 2010 9.879 10.41 9.753 10.39 849,751 +0.34(+3.34%)
May 20, 2010 10.10 10.34 10.04 10.05 3,501 -0.51(-4.83%)
May 19, 2010 10.68 10.92 10.47 10.56 653,616 -0.17(-1.62%)
May 18, 2010 11.15 11.20 10.66 10.74 684,960 -0.26(-2.40%)
May 17, 2010 10.92 11.07 10.59 11.00 482,586 +0.12(+1.10%)
May 14, 2010 10.88 11.13 10.74 10.88 654,824 -0.34(-3.05%)
May 13, 2010 11.41 11.47 11.18 11.22 681,857 -0.24(-2.09%)
May 12, 2010 11.20 11.47 11.11 11.46 605,373 +0.31(+2.74%)
May 11, 2010 11.19 11.34 11.08 11.16 333 +0.04(+0.32%)
May 10, 2010 10.85 11.16 10.83 11.12 755,730 +0.77(+7.42%)
May 07, 2010 10.52 10.62 10.15 10.35 913,653 -0.19(-1.82%)
May 06, 2010 10.77 10.82 9.867 10.54 675,972 -0.28(-2.60%)
May 05, 2010 10.95 11.05 10.81 10.83 745,264 -0.42(-3.73%)
May 04, 2010 11.38 11.46 11.14 11.25 786,269 -0.58(-4.87%)
May 03, 2010 11.49 11.85 11.49 11.82 583,208 +0.38(+3.30%)
Apr 30, 2010 11.88 11.88 11.44 11.44 469,537 -0.43(-3.59%)
Apr 29, 2010 11.40 11.88 11.38 11.87 593,701 +0.50(+4.43%)
Apr 28, 2010 11.29 11.38 11.14 11.37 398,069 +0.17(+1.55%)
Apr 27, 2010 11.55 11.65 11.17 11.19 826,376 -0.44(-3.77%)
Apr 26, 2010 11.47 11.71 11.41 11.63 417,023 +0.16(+1.41%)
Apr 23, 2010 11.20 11.48 11.08 11.47 456,606 +0.26(+2.30%)
Apr 22, 2010 11.00 11.22 10.97 11.21 271,649 +0.06(+0.54%)
Apr 21, 2010 10.90 11.16 10.77 11.15 792,224 +0.23(+2.14%)
Apr 20, 2010 10.85 10.95 10.81 10.92 398,221 +0.06(+0.55%)
Apr 19, 2010 10.71 10.93 10.63 10.86 306,767 +0.07(+0.61%)
Apr 16, 2010 10.95 11.03 10.77 10.79 729,351 -0.16(-1.43%)
Apr 15, 2010 11.22 11.25 10.95 10.95 807,807 -0.34(-2.98%)
Apr 14, 2010 11.21 11.28 11.16 11.28 528,256 +0.06(+0.53%)
Apr 13, 2010 10.92 11.23 10.88 11.22 645,968 +0.27(+2.46%)
Apr 12, 2010 11.03 11.05 10.86 10.95 200,101 -0.04(-0.38%)
Apr 09, 2010 10.86 11.00 10.75 10.99 211,500 +0.14(+1.27%)
Apr 08, 2010 10.92 10.98 10.83 10.86 335,969 -0.13(-1.15%)
Apr 07, 2010 11.04 11.11 10.91 10.98 313,531 -0.11(-0.97%)
Apr 06, 2010 10.96 11.09 10.92 11.09 470,317 +0.13(+1.15%)
Apr 05, 2010 10.78 11.01 10.77 10.96 470,894 +0.19(+1.78%)
Apr 01, 2010 10.78 10.77 10.77 10.77 260,076 +0.06(+0.56%)
Mar 31, 2010 10.83 10.92 10.71 10.71 477,302 -0.14(-1.27%)
Mar 30, 2010 10.77 10.88 10.74 10.85 216,893 +0.11(+1.00%)
Mar 29, 2010 10.92 10.92 10.64 10.74 295,509 -0.07(-0.66%)
Mar 26, 2010 10.84 10.93 10.74 10.81 397,908 +0.05(+0.50%)
Mar 25, 2010 10.66 10.89 10.66 10.76 396,131 +0.15(+1.46%)
Mar 24, 2010 10.60 10.68 10.55 10.61 433,783 -0.05(-0.45%)
Mar 23, 2010 10.60 10.70 10.48 10.65 435,797 -0.09(-0.83%)
Mar 22, 2010 10.60 10.76 10.59 10.74 471,237 +0.07(+0.61%)
Mar 19, 2010 10.79 10.79 10.57 10.68 343,410 -0.11(-1.05%)
Mar 18, 2010 10.82 10.87 10.77 10.79 220,622 -0.01(-0.11%)
Mar 17, 2010 10.63 10.81 10.56 10.80 433,471 +0.17(+1.62%)
Mar 16, 2010 10.43 10.64 10.36 10.63 490,904 +0.21(+1.99%)
Mar 15, 2010 10.37 10.46 10.35 10.42 593,267 -0.05(-0.45%)
Mar 12, 2010 10.43 10.56 10.39 10.47 869,959 +0.01(+0.06%)
Mar 11, 2010 10.38 10.46 10.27 10.46 622,742 +0.02(+0.17%)
Mar 10, 2010 10.48 10.57 10.36 10.45 538,960 -0.02(-0.23%)
Mar 09, 2010 10.45 10.65 10.44 10.47 415,780 -0.04(-0.40%)
Mar 08, 2010 10.36 10.54 10.29 10.51 341,701 +0.17(+1.61%)
Mar 05, 2010 10.16 10.38 10.12 10.35 524,930 +0.23(+2.23%)
Mar 04, 2010 10.10 10.16 10.06 10.12 268,766 +0.04(+0.41%)
Mar 03, 2010 10.21 10.23 10.07 10.08 204,025 -0.08(-0.82%)
Mar 02, 2010 10.08 10.31 10.08 10.16 786,107 +0.14(+1.36%)
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.