Acadia Realty Trust (NY: AKR )

20.88 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.78 26.06 25.39 25.98 287,700 +0.11(+0.43%)
Nov 29, 2006 25.76 26.09 25.57 25.87 126,800 +0.36(+1.41%)
Nov 28, 2006 25.47 25.68 25.21 25.51 141,400 -0.08(-0.31%)
Nov 27, 2006 26.50 26.53 25.58 25.59 132,000 -1.09(-4.09%)
Nov 24, 2006 26.33 26.86 26.33 26.68 30,700 +0.17(+0.64%)
Nov 22, 2006 26.56 26.84 26.37 26.51 185,100 +0.05(+0.19%)
Nov 21, 2006 26.26 26.47 25.94 26.46 780,800 +0.33(+1.26%)
Nov 20, 2006 25.61 26.43 25.44 26.13 80,100 +0.63(+2.47%)
Nov 17, 2006 25.75 25.75 25.35 25.50 88,300 -0.25(-0.97%)
Nov 16, 2006 25.92 26.07 25.70 25.75 61,400 -0.09(-0.35%)
Nov 15, 2006 25.65 26.12 25.55 25.84 90,300 +0.22(+0.86%)
Nov 14, 2006 25.21 25.63 25.06 25.62 483,700 +0.44(+1.75%)
Nov 13, 2006 25.04 25.34 24.98 25.18 85,100 +0.15(+0.60%)
Nov 10, 2006 24.72 25.34 24.46 25.03 408,100 +0.34(+1.38%)
Nov 09, 2006 25.30 25.32 24.68 24.69 119,100 -0.49(-1.95%)
Nov 08, 2006 25.00 25.27 25.00 25.18 256,900 +0.03(+0.12%)
Nov 07, 2006 25.44 25.55 25.07 25.15 283,500 -0.24(-0.95%)
Nov 06, 2006 25.28 25.54 25.09 25.39 204,100 +0.21(+0.83%)
Nov 03, 2006 25.10 25.60 24.89 25.18 300,400 +0.23(+0.92%)
Nov 02, 2006 24.88 25.10 24.71 24.95 83,600 -0.12(-0.48%)
Nov 01, 2006 25.55 25.89 25.04 25.07 81,000 -0.48(-1.88%)
Oct 31, 2006 25.80 26.09 25.38 25.55 116,200 -0.10(-0.39%)
Oct 30, 2006 25.35 26.01 25.32 25.65 188,700 +0.15(+0.59%)
Oct 27, 2006 26.07 26.30 25.25 25.50 123,700 -0.75(-2.86%)
Oct 26, 2006 26.57 26.57 26.15 26.25 104,700 +0.03(+0.11%)
Oct 25, 2006 26.01 26.43 25.87 26.22 79,000 +0.19(+0.73%)
Oct 24, 2006 26.20 26.48 26.03 26.03 53,300 -0.22(-0.84%)
Oct 23, 2006 26.32 26.51 26.09 26.25 84,600 -0.21(-0.79%)
Oct 20, 2006 26.70 26.70 26.25 26.46 41,100 -0.09(-0.34%)
Oct 19, 2006 26.45 26.59 26.10 26.55 216,500 -0.08(-0.30%)
Oct 18, 2006 27.03 27.13 26.37 26.63 123,400 -0.20(-0.75%)
Oct 17, 2006 26.62 27.05 26.24 26.83 72,800 +0.05(+0.19%)
Oct 16, 2006 26.53 26.82 26.50 26.78 68,100 +0.18(+0.68%)
Oct 13, 2006 26.40 26.67 26.20 26.60 87,900 +0.21(+0.80%)
Oct 12, 2006 26.16 26.41 26.13 26.39 93,000 +0.40(+1.54%)
Oct 11, 2006 26.41 26.42 25.53 25.99 123,900 -0.42(-1.59%)
Oct 10, 2006 26.19 26.72 25.99 26.41 54,900 +0.23(+0.88%)
Oct 09, 2006 25.75 26.20 25.71 26.18 23,700 +0.31(+1.20%)
Oct 06, 2006 26.18 26.18 25.67 25.87 67,200 -0.43(-1.63%)
Oct 05, 2006 25.99 26.49 25.77 26.30 84,800 +0.36(+1.39%)
Oct 04, 2006 25.37 25.94 25.31 25.94 112,800 +0.54(+2.13%)
Oct 03, 2006 24.93 25.71 24.60 25.40 71,000 +0.33(+1.32%)
Oct 02, 2006 25.55 25.62 25.00 25.07 107,900 -0.43(-1.69%)
Sep 29, 2006 25.75 26.40 25.45 25.50 83,600 -0.32(-1.24%)
Sep 28, 2006 25.87 26.02 25.51 25.82 51,900 -0.03(-0.12%)
Sep 27, 2006 25.46 25.94 25.24 25.85 104,500 +0.22(+0.86%)
Sep 26, 2006 25.55 25.85 25.37 25.63 96,400 -0.09(-0.35%)
Sep 25, 2006 25.00 25.90 24.88 25.72 106,300 +0.68(+2.72%)
Sep 22, 2006 25.08 25.21 24.69 25.04 120,000 -0.18(-0.71%)
Sep 21, 2006 25.92 25.97 25.10 25.22 78,500 -0.72(-2.78%)
Sep 20, 2006 25.75 26.48 25.67 25.94 99,100 +0.41(+1.61%)
Sep 19, 2006 25.53 25.69 25.02 25.53 85,300 -0.06(-0.23%)
Sep 18, 2006 26.03 26.14 25.52 25.59 116,700 -0.47(-1.80%)
Sep 15, 2006 25.59 26.70 25.33 26.06 406,400 +0.67(+2.64%)
Sep 14, 2006 25.45 25.47 25.15 25.39 69,800 -0.20(-0.78%)
Sep 13, 2006 25.05 25.79 25.02 25.59 66,000 +0.44(+1.75%)
Sep 12, 2006 24.64 25.29 24.55 25.15 102,800 +0.55(+2.24%)
Sep 11, 2006 24.50 24.86 24.36 24.60 53,600 -0.03(-0.12%)
Sep 08, 2006 24.52 24.70 24.36 24.63 55,600 +0.18(+0.74%)
Sep 07, 2006 24.38 24.64 24.20 24.45 67,700 -0.07(-0.29%)
Sep 06, 2006 24.70 24.78 24.47 24.52 70,200 -0.34(-1.37%)
Sep 05, 2006 24.60 25.00 24.48 24.86 58,800 +0.32(+1.30%)
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.