Skip to main content

Acadia Realty Trust (NY: AKR )

16.80 +0.10 (+0.60%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.50 12.70 12.42 12.67 158,108 +0.11(+0.85%)
Jan 30, 2006 12.67 12.67 12.47 12.56 106,247 -0.05(-0.42%)
Jan 27, 2006 12.51 12.65 12.39 12.61 108,773 +0.17(+1.34%)
Jan 26, 2006 12.38 12.45 12.24 12.45 149,689 +0.15(+1.21%)
Jan 25, 2006 12.41 12.41 12.22 12.30 111,804 -0.04(-0.34%)
Jan 24, 2006 12.21 12.42 12.21 12.34 155,414 +0.11(+0.87%)
Jan 23, 2006 12.25 12.29 12.04 12.23 163,496 -0.01(-0.10%)
Jan 20, 2006 12.43 12.43 12.16 12.25 122,580 -0.12(-0.96%)
Jan 19, 2006 12.12 12.36 12.12 12.36 174,104 +0.26(+2.11%)
Jan 18, 2006 12.12 12.19 11.94 12.11 204,413 -0.10(-0.78%)
Jan 17, 2006 12.47 12.47 12.16 12.20 156,929 -0.22(-1.77%)
Jan 13, 2006 12.64 12.64 12.31 12.42 103,890 -0.21(-1.69%)
Jan 12, 2006 12.47 12.64 12.43 12.64 199,193 +0.17(+1.38%)
Jan 11, 2006 12.41 12.48 12.25 12.47 215,189 +0.05(+0.43%)
Jan 10, 2006 12.19 12.48 12.13 12.41 250,380 +0.13(+1.06%)
Jan 09, 2006 12.23 12.32 12.18 12.28 142,280 -0.01(-0.05%)
Jan 06, 2006 12.50 12.50 12.03 12.29 101,027 +0.14(+1.12%)
Jan 05, 2006 12.08 12.20 12.07 12.15 146,827 +0.01(+0.10%)
Jan 04, 2006 12.14 12.16 12.04 12.14 94,797 +0.05(+0.44%)
Jan 03, 2006 11.94 12.11 11.75 12.09 172,757 +0.18(+1.50%)
Dec 30, 2005 11.77 11.91 11.69 11.91 180,839 +0.05(+0.45%)
Dec 29, 2005 11.90 11.90 11.77 11.85 107,594 -0.02(-0.15%)
Dec 28, 2005 11.77 11.87 11.72 11.87 85,536 +0.03(+0.25%)
Dec 27, 2005 12.10 12.10 11.84 11.84 85,536 -0.23(-1.87%)
Dec 23, 2005 12.11 12.11 11.98 12.07 46,136 +0.02(+0.15%)
Dec 22, 2005 12.02 12.05 11.82 12.05 61,795 +0.09(+0.74%)
Dec 21, 2005 11.79 12.06 11.79 11.96 103,553 +0.17(+1.41%)
Dec 20, 2005 11.74 11.90 11.67 11.79 99,849 +0.03(+0.25%)
Dec 19, 2005 11.98 11.98 11.77 11.77 98,333 -0.30(-2.46%)
Dec 16, 2005 11.98 12.16 11.89 12.06 505,644 +0.11(+0.94%)
Dec 15, 2005 12.00 12.05 11.94 11.95 113,993 -0.08(-0.69%)
Dec 14, 2005 12.05 12.12 11.99 12.03 521,303 +0.04(+0.35%)
Dec 13, 2005 11.96 12.03 11.88 11.99 151,036 +0.03(+0.25%)
Dec 12, 2005 11.91 12.01 11.85 11.96 119,718 +0.05(+0.45%)
Dec 09, 2005 11.91 11.91 11.53 11.91 94,124 +0.01(+0.05%)
Dec 08, 2005 11.71 11.94 11.71 11.90 297,021 +0.20(+1.73%)
Dec 07, 2005 12.23 12.23 11.64 11.70 1,358,151 -0.48(-3.90%)
Dec 06, 2005 12.15 12.26 12.10 12.17 217,546 +0.05(+0.44%)
Dec 05, 2005 12.27 12.27 12.01 12.12 151,878 -0.21(-1.69%)
Dec 02, 2005 12.26 12.35 12.12 12.33 79,643 +0.02(+0.19%)
Dec 01, 2005 12.17 12.31 12.17 12.31 304,598 +0.14(+1.17%)
Nov 30, 2005 12.13 12.17 11.97 12.16 235,900 +0.05(+0.39%)
Nov 29, 2005 12.04 12.17 12.03 12.12 110,962 +0.12(+1.04%)
Nov 28, 2005 12.16 12.16 11.99 11.99 167,201 -0.17(-1.37%)
Nov 25, 2005 11.99 12.16 11.99 12.16 33,507 +0.17(+1.39%)
Nov 23, 2005 12.00 12.07 11.86 11.99 157,266 -0.01(-0.05%)
Nov 22, 2005 11.88 12.01 11.83 12.00 242,971 +0.08(+0.65%)
Nov 21, 2005 11.90 12.01 11.82 11.92 118,876 +0.03(+0.25%)
Nov 18, 2005 11.89 11.90 11.78 11.89 87,557 +0.12(+1.06%)
Nov 17, 2005 11.58 11.80 11.57 11.77 106,584 +0.22(+1.90%)
Nov 16, 2005 11.68 11.76 11.48 11.55 171,073 -0.13(-1.12%)
Nov 15, 2005 11.55 11.70 11.52 11.68 167,369 +0.12(+1.03%)
Nov 14, 2005 11.78 11.82 11.55 11.56 119,718 -0.17(-1.47%)
Nov 11, 2005 11.47 11.74 11.44 11.73 203,402 +0.27(+2.33%)
Nov 10, 2005 11.37 11.52 11.28 11.46 673,687 +0.09(+0.84%)
Nov 09, 2005 11.39 11.53 11.35 11.37 358,480 -0.02(-0.16%)
Nov 08, 2005 11.33 11.44 11.22 11.38 177,472 +0.00(+0.00%)
Nov 07, 2005 11.41 11.46 11.33 11.38 354,607 -0.02(-0.16%)
Nov 04, 2005 11.30 11.41 11.30 11.40 290,960 +0.10(+0.89%)
Nov 03, 2005 11.37 11.54 11.26 11.30 183,533 +0.02(+0.16%)
Nov 02, 2005 11.09 11.28 11.05 11.28 120,896 +0.15(+1.39%)
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.