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 (%)
Nov 30, 2004 9.087 9.087 8.998 8.998 149,184 -0.08(-0.92%)
Nov 29, 2004 8.974 9.087 8.825 9.081 119,212 +0.11(+1.19%)
Nov 26, 2004 9.081 9.081 8.968 8.974 28,119 -0.11(-1.18%)
Nov 24, 2004 9.057 9.081 8.986 9.081 67,857 +0.08(+0.86%)
Nov 23, 2004 8.926 9.003 8.730 9.003 145,480 +0.08(+0.93%)
Nov 22, 2004 8.908 8.986 8.873 8.920 158,950 +0.01(+0.13%)
Nov 19, 2004 8.879 8.926 8.849 8.908 129,652 -0.06(-0.66%)
Nov 18, 2004 8.998 9.051 8.849 8.968 297,190 -0.04(-0.40%)
Nov 17, 2004 9.063 9.104 8.998 9.003 278,163 -0.05(-0.59%)
Nov 16, 2004 8.998 9.116 8.998 9.057 161,981 +0.03(+0.33%)
Nov 15, 2004 8.980 9.081 8.980 9.027 159,960 +0.03(+0.33%)
Nov 12, 2004 8.956 9.027 8.938 8.998 178,482 +0.04(+0.46%)
Nov 11, 2004 8.986 8.998 8.944 8.956 194,478 -0.01(-0.13%)
Nov 10, 2004 8.998 9.015 8.962 8.968 143,796 -0.03(-0.33%)
Nov 09, 2004 8.968 8.998 8.944 8.998 212,663 +0.03(+0.33%)
Nov 08, 2004 9.009 9.009 8.908 8.968 246,171 -0.10(-1.11%)
Nov 05, 2004 9.116 9.122 8.849 9.069 1,122,756 -0.43(-4.50%)
Nov 04, 2004 9.235 9.502 9.199 9.496 57,922 +0.24(+2.57%)
Nov 03, 2004 9.146 9.259 9.116 9.259 100,354 +0.17(+1.90%)
Nov 02, 2004 9.176 9.259 8.998 9.087 145,816 -0.14(-1.54%)
Nov 01, 2004 9.146 9.235 9.116 9.229 60,448 +0.08(+0.91%)
Oct 29, 2004 9.110 9.176 9.110 9.146 29,466 -0.01(-0.13%)
Oct 28, 2004 9.146 9.188 9.081 9.158 41,084 -0.02(-0.19%)
Oct 27, 2004 9.116 9.247 9.098 9.176 66,510 +0.11(+1.18%)
Oct 26, 2004 9.015 9.069 8.908 9.069 161,139 +0.11(+1.26%)
Oct 25, 2004 8.855 9.033 8.855 8.956 518,609 +0.07(+0.73%)
Oct 22, 2004 9.205 9.229 8.885 8.891 55,396 -0.30(-3.23%)
Oct 21, 2004 8.956 9.205 8.861 9.188 62,805 +0.26(+2.86%)
Oct 20, 2004 8.998 9.033 8.914 8.932 103,048 -0.10(-1.05%)
Oct 19, 2004 9.229 9.277 9.021 9.027 60,953 -0.08(-0.91%)
Oct 18, 2004 8.962 9.116 8.926 9.110 85,536 +0.15(+1.66%)
Oct 15, 2004 8.944 8.968 8.908 8.962 74,255 +0.02(+0.20%)
Oct 14, 2004 8.831 8.956 8.831 8.944 79,306 +0.08(+0.94%)
Oct 13, 2004 8.956 8.968 8.861 8.861 276,479 -0.10(-1.06%)
Oct 12, 2004 8.837 8.968 8.825 8.956 77,117 +0.04(+0.47%)
Oct 11, 2004 8.914 8.944 8.855 8.914 78,633 -0.01(-0.07%)
Oct 08, 2004 8.837 8.968 8.837 8.920 71,729 +0.05(+0.54%)
Oct 07, 2004 8.998 8.998 8.867 8.873 51,019 -0.15(-1.71%)
Oct 06, 2004 8.968 9.027 8.932 9.027 61,963 +0.08(+0.86%)
Oct 05, 2004 8.932 8.968 8.861 8.950 74,928 +0.02(+0.20%)
Oct 04, 2004 8.938 8.986 8.873 8.932 75,434 -0.01(-0.07%)
Oct 01, 2004 8.790 8.938 8.730 8.938 125,948 +0.18(+2.03%)
Sep 30, 2004 8.427 8.760 8.427 8.760 252,906 +0.33(+3.87%)
Sep 29, 2004 8.499 8.522 8.338 8.433 131,504 -0.05(-0.63%)
Sep 28, 2004 8.285 8.487 8.255 8.487 85,031 +0.15(+1.85%)
Sep 27, 2004 8.374 8.374 8.231 8.332 68,193 -0.04(-0.50%)
Sep 24, 2004 8.374 8.481 8.362 8.374 37,548 -0.02(-0.21%)
Sep 23, 2004 8.457 8.457 8.338 8.392 51,860 -0.03(-0.35%)
Sep 22, 2004 8.487 8.505 8.404 8.421 94,797 -0.11(-1.32%)
Sep 21, 2004 8.374 8.659 8.374 8.534 198,182 +0.18(+2.13%)
Sep 20, 2004 8.522 8.558 8.356 8.356 98,333 -0.17(-1.95%)
Sep 17, 2004 8.695 8.695 8.499 8.522 157,435 -0.02(-0.28%)
Sep 16, 2004 8.433 8.588 8.410 8.546 89,578 +0.14(+1.70%)
Sep 15, 2004 8.297 8.433 8.297 8.404 67,183 +0.11(+1.29%)
Sep 14, 2004 8.511 8.511 8.255 8.297 82,000 -0.23(-2.65%)
Sep 13, 2004 8.558 8.594 8.463 8.522 63,647 -0.03(-0.35%)
Sep 10, 2004 8.528 8.564 8.457 8.552 123,422 -0.04(-0.41%)
Sep 09, 2004 8.689 8.689 8.493 8.588 262,672 -0.25(-2.82%)
Sep 08, 2004 8.938 8.968 8.813 8.837 113,151 -0.10(-1.06%)
Sep 07, 2004 8.849 8.944 8.819 8.932 111,804 +0.14(+1.55%)
Sep 03, 2004 8.932 8.980 8.754 8.796 404,784 +0.09(+1.02%)
Sep 02, 2004 8.730 8.766 8.671 8.707 127,800 +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.