Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.21 16.27 15.93 15.96 452,268 -0.26(-1.61%)
Apr 27, 2007 16.33 16.47 16.23 16.23 297,358 -0.17(-1.05%)
Apr 26, 2007 16.39 16.47 16.33 16.40 237,078 -0.05(-0.29%)
Apr 25, 2007 16.69 16.73 16.34 16.45 351,913 -0.17(-1.04%)
Apr 24, 2007 16.71 16.74 16.57 16.62 256,274 -0.09(-0.53%)
Apr 23, 2007 16.52 16.72 16.52 16.71 235,900 +0.19(+1.15%)
Apr 20, 2007 16.37 16.63 16.30 16.52 255,937 +0.33(+2.02%)
Apr 19, 2007 16.15 16.21 16.00 16.19 239,604 -0.08(-0.47%)
Apr 18, 2007 16.30 16.37 16.25 16.27 143,796 -0.12(-0.73%)
Apr 17, 2007 16.20 16.41 16.18 16.39 117,697 +0.17(+1.06%)
Apr 16, 2007 16.12 16.24 16.10 16.21 222,429 +0.21(+1.30%)
Apr 13, 2007 15.92 16.05 15.82 16.01 470,789 +0.07(+0.45%)
Apr 12, 2007 16.02 16.03 15.80 15.93 193,636 -0.09(-0.59%)
Apr 11, 2007 16.18 16.18 15.88 16.03 515,747 -0.10(-0.59%)
Apr 10, 2007 16.09 16.23 16.09 16.12 456,477 +0.01(+0.07%)
Apr 09, 2007 16.12 16.16 15.98 16.11 247,518 -0.02(-0.11%)
Apr 05, 2007 16.17 16.26 16.05 16.13 158,445 -0.08(-0.48%)
Apr 04, 2007 16.18 16.23 16.05 16.21 482,744 +0.02(+0.15%)
Apr 03, 2007 16.00 16.21 15.99 16.18 390,977 +0.21(+1.34%)
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.