Skip to main content

Acadia Realty Trust (NY: AKR )

16.93 +0.23 (+1.38%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.63 15.82 15.42 15.48 1,728,755 -0.09(-0.61%)
Mar 29, 2007 15.62 15.64 15.32 15.58 242,635 +0.07(+0.42%)
Mar 28, 2007 15.58 15.87 15.38 15.51 1,195,664 -0.21(-1.32%)
Mar 27, 2007 16.01 16.01 15.66 15.72 770,842 -0.36(-2.22%)
Mar 26, 2007 16.24 16.35 15.95 16.08 204,413 -0.19(-1.17%)
Mar 23, 2007 16.32 16.37 16.22 16.27 243,813 -0.01(-0.04%)
Mar 22, 2007 16.30 16.44 16.23 16.27 520,966 +0.05(+0.29%)
Mar 21, 2007 16.19 16.36 16.01 16.23 318,911 +0.10(+0.59%)
Mar 20, 2007 15.99 16.13 15.93 16.13 312,681 +0.09(+0.59%)
Mar 19, 2007 16.01 16.20 15.92 16.04 414,719 +0.17(+1.09%)
Mar 16, 2007 16.04 16.03 15.79 15.86 598,758 -0.17(-1.04%)
Mar 15, 2007 15.71 16.03 15.71 16.03 409,162 +0.33(+2.12%)
Mar 14, 2007 15.51 15.72 15.28 15.70 331,708 +0.13(+0.84%)
Mar 13, 2007 16.02 15.92 15.49 15.57 387,105 -0.46(-2.85%)
Mar 12, 2007 16.04 16.16 15.99 16.02 409,499 -0.07(-0.44%)
Mar 09, 2007 16.18 16.30 15.94 16.09 246,844 -0.01(-0.04%)
Mar 08, 2007 15.98 16.24 15.98 16.10 463,549 +0.24(+1.50%)
Mar 07, 2007 16.14 16.22 15.77 15.86 793,910 -0.26(-1.58%)
Mar 06, 2007 15.77 16.28 15.72 16.12 734,304 +0.46(+2.96%)
Mar 05, 2007 15.83 15.90 15.62 15.66 748,448 -0.29(-1.82%)
Mar 02, 2007 16.09 16.21 15.95 15.95 638,664 -0.21(-1.29%)
Mar 01, 2007 15.80 16.34 15.60 16.15 591,459 +0.12(+0.74%)
Feb 28, 2007 15.92 16.17 15.85 16.04 615,428 +0.20(+1.24%)
Feb 27, 2007 16.26 16.26 15.84 15.84 619,805 -0.57(-3.47%)
Feb 26, 2007 16.31 16.44 16.21 16.41 658,196 -0.01(-0.04%)
Feb 23, 2007 16.56 16.57 16.34 16.42 474,999 -0.14(-0.86%)
Feb 22, 2007 16.60 16.60 16.46 16.56 230,848 -0.06(-0.36%)
Feb 21, 2007 16.45 16.66 16.38 16.62 303,925 +0.08(+0.47%)
Feb 20, 2007 16.61 16.63 16.35 16.54 467,590 +0.00(+0.00%)
Feb 16, 2007 16.55 16.59 16.33 16.54 503,960 +0.02(+0.11%)
Feb 15, 2007 16.50 16.53 16.38 16.52 580,068 +0.02(+0.14%)
Feb 14, 2007 16.57 16.71 16.43 16.50 304,430 -0.09(-0.54%)
Feb 13, 2007 16.18 16.71 16.18 16.59 909,924 +0.41(+2.53%)
Feb 12, 2007 16.30 16.30 16.02 16.18 894,475 -0.13(-0.80%)
Feb 09, 2007 16.52 16.62 15.81 16.31 670,319 -0.18(-1.12%)
Feb 08, 2007 16.28 16.68 16.18 16.49 1,201,221 +0.21(+1.31%)
Feb 07, 2007 16.08 16.31 15.89 16.28 652,639 +0.20(+1.26%)
Feb 06, 2007 15.70 16.13 15.65 16.08 1,070,895 +0.43(+2.77%)
Feb 05, 2007 15.59 15.65 15.49 15.64 216,199 -0.01(-0.04%)
Feb 02, 2007 15.50 15.65 15.42 15.65 221,924 +0.18(+1.19%)
Feb 01, 2007 15.32 15.50 15.27 15.46 422,633 +0.21(+1.36%)
Jan 31, 2007 15.22 15.42 14.80 15.26 276,816 -0.01(-0.08%)
Jan 30, 2007 15.28 15.39 15.19 15.27 356,796 +0.05(+0.31%)
Jan 29, 2007 15.18 15.23 15.06 15.22 188,585 -0.02(-0.12%)
Jan 26, 2007 15.17 15.27 14.89 15.24 125,106 +0.07(+0.43%)
Jan 25, 2007 15.08 15.23 15.03 15.17 403,269 +0.09(+0.59%)
Jan 24, 2007 15.05 15.13 14.88 15.08 676,381 +0.08(+0.55%)
Jan 23, 2007 14.92 15.11 14.84 15.00 228,996 +0.03(+0.20%)
Jan 22, 2007 15.12 15.12 14.85 14.97 421,117 -0.18(-1.18%)
Jan 19, 2007 15.08 15.16 14.91 15.15 149,016 +0.07(+0.43%)
Jan 18, 2007 15.11 15.14 15.03 15.08 530,396 -0.01(-0.04%)
Jan 17, 2007 15.04 15.16 14.98 15.09 399,733 +0.05(+0.32%)
Jan 16, 2007 14.88 15.04 14.82 15.04 338,611 +0.25(+1.69%)
Jan 12, 2007 14.77 14.88 14.72 14.79 347,704 +0.03(+0.20%)
Jan 11, 2007 14.62 14.91 14.62 14.76 384,747 +0.22(+1.51%)
Jan 10, 2007 14.40 14.58 14.38 14.54 514,905 +0.05(+0.37%)
Jan 09, 2007 14.43 14.53 14.32 14.49 392,998 +0.07(+0.45%)
Jan 08, 2007 14.61 14.63 14.41 14.43 386,094 -0.20(-1.38%)
Jan 05, 2007 14.81 14.87 14.58 14.63 600,105 -0.28(-1.87%)
Jan 04, 2007 14.85 15.00 14.76 14.91 607,177 +0.06(+0.40%)
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.