Acadia Realty Trust (NY: AKR )

19.89 USD +0.29 (+1.48%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.19 16.23 15.80 15.90 146,000 -0.26(-1.61%)
Feb 25, 2005 16.06 16.34 16.04 16.16 67,000 +0.01(+0.06%)
Feb 24, 2005 16.22 16.23 15.95 16.15 79,400 +0.07(+0.44%)
Feb 23, 2005 16.09 16.13 15.96 16.08 76,100 +0.12(+0.75%)
Feb 22, 2005 16.15 16.16 15.96 15.96 55,600 -0.23(-1.42%)
Feb 18, 2005 16.46 16.50 16.10 16.19 27,400 -0.27(-1.64%)
Feb 17, 2005 16.65 16.76 16.45 16.46 86,700 -0.14(-0.84%)
Feb 16, 2005 16.35 16.67 16.29 16.60 51,100 +0.20(+1.22%)
Feb 15, 2005 16.15 16.40 16.15 16.40 66,400 +0.21(+1.30%)
Feb 14, 2005 16.05 16.19 16.03 16.19 34,400 +0.14(+0.87%)
Feb 11, 2005 15.90 16.05 15.85 16.05 71,700 +0.12(+0.75%)
Feb 10, 2005 15.90 16.02 15.86 15.93 107,100 +0.06(+0.38%)
Feb 09, 2005 16.11 16.11 15.86 15.87 62,600 -0.27(-1.67%)
Feb 08, 2005 15.96 16.15 15.96 16.14 26,400 +0.14(+0.87%)
Feb 07, 2005 16.06 16.14 15.93 16.00 51,600 -0.01(-0.06%)
Feb 04, 2005 15.74 16.07 15.74 16.01 99,300 +0.31(+1.97%)
Feb 03, 2005 16.12 16.15 15.69 15.70 732,900 -0.30(-1.88%)
Feb 02, 2005 15.70 16.09 15.70 16.00 76,600 +0.26(+1.65%)
Feb 01, 2005 16.08 16.12 15.74 15.74 231,400 -0.32(-1.99%)
Jan 31, 2005 16.13 16.25 15.98 16.06 64,900 +0.13(+0.82%)
Jan 28, 2005 16.15 16.19 15.77 15.93 43,400 -0.06(-0.38%)
Jan 27, 2005 15.90 16.06 15.77 15.99 46,700 -0.01(-0.06%)
Jan 26, 2005 15.80 16.00 15.80 16.00 33,100 +0.27(+1.72%)
Jan 25, 2005 15.77 15.97 15.72 15.73 52,900 -0.05(-0.32%)
Jan 24, 2005 16.05 16.15 15.77 15.78 23,900 -0.21(-1.31%)
Jan 21, 2005 16.00 16.19 15.87 15.99 53,200 +0.01(+0.06%)
Jan 20, 2005 16.32 16.38 15.98 15.98 90,400 -0.39(-2.38%)
Jan 19, 2005 16.45 16.53 16.24 16.37 65,700 +0.02(+0.12%)
Jan 18, 2005 15.78 16.35 15.76 16.35 97,800 +0.53(+3.35%)
Jan 14, 2005 15.69 15.82 15.58 15.82 83,300 +0.12(+0.76%)
Jan 13, 2005 15.85 15.95 15.65 15.70 110,300 -0.15(-0.95%)
Jan 12, 2005 16.00 16.05 15.66 15.85 171,000 -0.16(-1.00%)
Jan 11, 2005 16.01 16.07 15.95 16.01 95,200 -0.01(-0.06%)
Jan 10, 2005 15.98 16.13 15.89 16.02 131,800 +0.04(+0.25%)
Jan 07, 2005 16.19 16.25 15.95 15.98 101,700 -0.03(-0.19%)
Jan 06, 2005 16.00 16.14 15.92 16.01 113,600 +0.01(+0.06%)
Jan 05, 2005 16.15 16.18 16.00 16.00 206,300 -0.25(-1.54%)
Jan 04, 2005 16.45 16.45 16.21 16.25 89,400 -0.15(-0.91%)
Jan 03, 2005 16.31 16.47 16.23 16.40 96,500 +0.10(+0.61%)
Dec 31, 2004 16.25 16.49 16.23 16.30 65,000 -0.01(-0.06%)
Dec 30, 2004 16.15 16.35 16.15 16.31 76,500 +0.11(+0.68%)
Dec 29, 2004 15.55 16.23 15.52 16.20 146,500 -0.23(-1.40%)
Dec 28, 2004 16.27 16.71 16.23 16.43 58,600 +0.16(+0.98%)
Dec 27, 2004 16.22 16.34 16.16 16.27 180,200 +0.10(+0.62%)
Dec 23, 2004 16.07 16.22 16.04 16.17 99,600 +0.16(+1.00%)
Dec 22, 2004 15.85 16.07 15.85 16.01 126,400 +0.16(+1.01%)
Dec 21, 2004 15.80 15.85 15.71 15.85 69,800 +0.11(+0.70%)
Dec 20, 2004 15.69 15.74 15.55 15.74 73,200 +0.05(+0.32%)
Dec 17, 2004 15.43 15.72 15.31 15.69 46,000 +0.27(+1.75%)
Dec 16, 2004 15.55 15.68 15.34 15.42 49,400 -0.24(-1.53%)
Dec 15, 2004 15.57 15.70 15.51 15.66 51,600 +0.09(+0.58%)
Dec 14, 2004 15.50 15.60 15.48 15.57 44,000 +0.02(+0.13%)
Dec 13, 2004 15.50 15.55 15.37 15.55 38,100 +0.06(+0.39%)
Dec 10, 2004 15.57 15.57 15.46 15.49 115,900 -0.08(-0.51%)
Dec 09, 2004 15.45 15.57 15.29 15.57 63,800 +0.07(+0.45%)
Dec 08, 2004 15.26 15.50 15.25 15.50 95,400 +0.25(+1.64%)
Dec 07, 2004 15.38 15.40 15.15 15.25 44,300 -0.19(-1.23%)
Dec 06, 2004 15.30 15.47 15.22 15.44 83,600 +0.05(+0.32%)
Dec 03, 2004 15.32 15.40 15.19 15.39 136,300 +0.07(+0.46%)
Dec 02, 2004 15.15 15.38 14.94 15.32 149,000 +0.02(+0.13%)
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.