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 (%)
Oct 31, 2006 15.32 15.49 15.07 15.17 195,657 -0.06(-0.39%)
Oct 30, 2006 15.06 15.45 15.04 15.23 317,732 +0.09(+0.59%)
Oct 27, 2006 15.48 15.62 15.00 15.14 208,285 -0.45(-2.86%)
Oct 26, 2006 15.78 15.78 15.53 15.59 176,293 +0.02(+0.11%)
Oct 25, 2006 15.45 15.70 15.36 15.57 133,020 +0.11(+0.73%)
Oct 24, 2006 15.56 15.73 15.46 15.46 89,746 -0.13(-0.84%)
Oct 23, 2006 15.63 15.74 15.49 15.59 142,449 -0.12(-0.79%)
Oct 20, 2006 15.86 15.86 15.59 15.71 69,204 -0.05(-0.34%)
Oct 19, 2006 15.71 15.79 15.50 15.77 364,542 -0.05(-0.30%)
Oct 18, 2006 16.05 16.11 15.66 15.82 207,780 -0.12(-0.75%)
Oct 17, 2006 15.81 16.06 15.58 15.93 122,580 +0.03(+0.19%)
Oct 16, 2006 15.76 15.93 15.74 15.90 114,666 +0.11(+0.68%)
Oct 13, 2006 15.68 15.84 15.56 15.80 148,005 +0.12(+0.80%)
Oct 12, 2006 15.54 15.68 15.52 15.67 156,593 +0.24(+1.54%)
Oct 11, 2006 15.68 15.69 15.16 15.44 208,622 -0.25(-1.59%)
Oct 10, 2006 15.55 15.87 15.44 15.68 92,440 +0.14(+0.88%)
Oct 09, 2006 15.29 15.56 15.27 15.55 39,906 +0.18(+1.20%)
Oct 06, 2006 15.55 15.55 15.25 15.36 113,151 -0.26(-1.64%)
Oct 05, 2006 15.44 15.73 15.30 15.62 142,786 +0.21(+1.39%)
Oct 04, 2006 15.07 15.41 15.03 15.41 189,932 +0.32(+2.13%)
Oct 03, 2006 14.81 15.27 14.61 15.08 119,549 +0.20(+1.32%)
Oct 02, 2006 15.17 15.22 14.85 14.89 181,681 -0.26(-1.69%)
Sep 29, 2006 15.29 15.68 15.11 15.14 140,765 -0.19(-1.24%)
Sep 28, 2006 15.36 15.45 15.15 15.33 87,389 -0.02(-0.12%)
Sep 27, 2006 15.12 15.41 14.99 15.35 175,956 +0.13(+0.86%)
Sep 26, 2006 15.17 15.35 15.07 15.22 162,318 -0.05(-0.35%)
Sep 25, 2006 14.85 15.38 14.78 15.28 178,987 +0.40(+2.72%)
Sep 22, 2006 14.89 14.97 14.66 14.87 202,055 -0.11(-0.71%)
Sep 21, 2006 15.39 15.42 14.91 14.98 132,178 -0.43(-2.78%)
Sep 20, 2006 15.29 15.73 15.24 15.41 166,864 +0.24(+1.61%)
Sep 19, 2006 15.16 15.26 14.86 15.16 143,627 -0.04(-0.23%)
Sep 18, 2006 15.46 15.52 15.16 15.20 196,499 -0.28(-1.80%)
Sep 15, 2006 15.20 15.86 15.04 15.48 684,295 +0.40(+2.64%)
Sep 14, 2006 15.11 15.13 14.94 15.08 117,529 -0.12(-0.78%)
Sep 13, 2006 14.88 15.32 14.86 15.20 111,130 +0.26(+1.75%)
Sep 12, 2006 14.63 15.02 14.58 14.94 173,094 +0.33(+2.24%)
Sep 11, 2006 14.55 14.76 14.47 14.61 90,251 -0.02(-0.12%)
Sep 08, 2006 14.56 14.67 14.46 14.63 93,619 +0.11(+0.74%)
Sep 07, 2006 14.48 14.63 14.37 14.52 113,993 -0.04(-0.29%)
Sep 06, 2006 14.67 14.72 14.53 14.56 118,202 -0.20(-1.37%)
Sep 05, 2006 14.61 14.85 14.54 14.76 99,007 +0.19(+1.30%)
Sep 01, 2006 14.67 14.83 14.57 14.57 115,003 -0.06(-0.41%)
Aug 31, 2006 14.64 14.79 14.53 14.63 116,518 +0.05(+0.37%)
Aug 30, 2006 14.55 14.73 14.51 14.58 170,568 +0.07(+0.45%)
Aug 29, 2006 14.27 14.54 14.15 14.51 137,903 +0.29(+2.00%)
Aug 28, 2006 13.96 14.27 13.84 14.23 93,114 +0.21(+1.53%)
Aug 25, 2006 13.95 14.18 13.95 14.02 120,728 +0.01(+0.04%)
Aug 24, 2006 14.02 14.08 13.86 14.01 205,760 +0.04(+0.25%)
Aug 23, 2006 14.28 14.39 13.86 13.97 184,544 -0.25(-1.75%)
Aug 22, 2006 14.15 14.31 14.09 14.22 198,014 +0.00(+0.00%)
Aug 21, 2006 14.05 14.25 14.01 14.22 184,880 +0.10(+0.67%)
Aug 18, 2006 14.15 14.18 13.96 14.13 243,140 +0.01(+0.04%)
Aug 17, 2006 14.00 14.20 14.00 14.12 74,423 +0.07(+0.46%)
Aug 16, 2006 14.13 14.20 13.97 14.06 167,369 +0.05(+0.34%)
Aug 15, 2006 14.13 14.25 13.99 14.01 200,035 +0.07(+0.47%)
Aug 14, 2006 13.84 14.12 13.81 13.94 141,102 +0.20(+1.47%)
Aug 11, 2006 13.76 13.80 13.55 13.74 97,997 -0.08(-0.56%)
Aug 10, 2006 13.60 13.88 13.48 13.82 122,748 +0.10(+0.69%)
Aug 09, 2006 13.93 14.02 13.68 13.72 218,893 -0.10(-0.69%)
Aug 08, 2006 14.17 14.17 13.74 13.82 150,531 -0.28(-1.98%)
Aug 07, 2006 14.12 14.18 14.02 14.10 115,845 -0.10(-0.67%)
Aug 04, 2006 14.28 14.38 13.98 14.19 142,112 +0.07(+0.46%)
Aug 03, 2006 13.90 14.22 13.85 14.13 209,969 +0.12(+0.85%)
Aug 02, 2006 14.10 14.23 13.86 14.01 128,978 +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.