Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 27.30 27.40 26.83 26.88 268,600 -0.44(-1.61%)
Apr 27, 2007 27.50 27.74 27.32 27.32 176,600 -0.29(-1.05%)
Apr 26, 2007 27.60 27.74 27.50 27.61 140,800 -0.08(-0.29%)
Apr 25, 2007 28.10 28.17 27.51 27.69 209,000 -0.29(-1.04%)
Apr 24, 2007 28.14 28.18 27.90 27.98 152,200 -0.15(-0.53%)
Apr 23, 2007 27.81 28.15 27.81 28.13 140,100 +0.32(+1.15%)
Apr 20, 2007 27.57 28.00 27.45 27.81 152,000 +0.55(+2.02%)
Apr 19, 2007 27.19 27.29 26.94 27.26 142,300 -0.13(-0.47%)
Apr 18, 2007 27.44 27.57 27.36 27.39 85,400 -0.20(-0.72%)
Apr 17, 2007 27.28 27.63 27.24 27.59 69,900 +0.29(+1.06%)
Apr 16, 2007 27.15 27.35 27.11 27.30 132,100 +0.35(+1.30%)
Apr 13, 2007 26.80 27.02 26.63 26.95 279,600 +0.12(+0.45%)
Apr 12, 2007 26.98 26.99 26.60 26.83 115,000 -0.16(-0.59%)
Apr 11, 2007 27.25 27.25 26.74 26.99 306,300 -0.16(-0.59%)
Apr 10, 2007 27.09 27.33 27.09 27.15 271,100 +0.02(+0.07%)
Apr 09, 2007 27.15 27.21 26.91 27.13 147,000 -0.03(-0.11%)
Apr 05, 2007 27.23 27.38 27.03 27.16 94,100 -0.13(-0.48%)
Apr 04, 2007 27.24 27.32 27.03 27.29 286,700 +0.04(+0.15%)
Apr 03, 2007 26.94 27.29 26.93 27.25 232,200 +0.36(+1.34%)
Apr 02, 2007 26.07 27.00 26.06 26.89 517,700 +0.82(+3.15%)
Mar 30, 2007 26.32 26.64 25.97 26.07 1,026,700 -0.16(-0.61%)
Mar 29, 2007 26.30 26.34 25.79 26.23 144,100 +0.11(+0.42%)
Mar 28, 2007 26.23 26.73 25.90 26.12 710,100 -0.35(-1.32%)
Mar 27, 2007 26.96 26.96 26.37 26.47 457,800 -0.60(-2.22%)
Mar 26, 2007 27.35 27.53 26.85 27.07 121,400 -0.32(-1.17%)
Mar 23, 2007 27.48 27.56 27.31 27.39 144,800 -0.01(-0.04%)
Mar 22, 2007 27.45 27.68 27.32 27.40 309,400 +0.08(+0.29%)
Mar 21, 2007 27.26 27.54 26.95 27.32 189,400 +0.16(+0.59%)
Mar 20, 2007 26.93 27.16 26.83 27.16 185,700 +0.16(+0.59%)
Mar 19, 2007 26.95 27.28 26.81 27.00 246,300 +0.29(+1.09%)
Mar 16, 2007 27.00 26.99 26.58 26.71 355,600 -0.28(-1.04%)
Mar 15, 2007 26.46 26.99 26.46 26.99 243,000 +0.56(+2.12%)
Mar 14, 2007 26.11 26.47 25.72 26.43 197,000 +0.22(+0.84%)
Mar 13, 2007 26.98 26.81 26.08 26.21 229,900 -0.77(-2.85%)
Mar 12, 2007 27.01 27.21 26.93 26.98 243,200 -0.12(-0.44%)
Mar 09, 2007 27.25 27.44 26.84 27.10 146,600 -0.01(-0.04%)
Mar 08, 2007 26.90 27.35 26.90 27.11 275,300 +0.40(+1.50%)
Mar 07, 2007 27.17 27.31 26.56 26.71 471,500 -0.43(-1.58%)
Mar 06, 2007 26.55 27.42 26.47 27.14 436,100 +0.78(+2.96%)
Mar 05, 2007 26.65 26.77 26.30 26.36 444,500 -0.49(-1.82%)
Mar 02, 2007 27.10 27.30 26.85 26.85 379,300 -0.35(-1.29%)
Mar 01, 2007 26.61 27.51 26.27 27.20 351,265 +0.20(+0.74%)
Feb 28, 2007 26.80 27.22 26.68 27.00 365,500 +0.33(+1.24%)
Feb 27, 2007 27.38 27.38 26.67 26.67 368,100 -0.96(-3.47%)
Feb 26, 2007 27.47 27.68 27.30 27.63 390,900 -0.01(-0.04%)
Feb 23, 2007 27.89 27.90 27.52 27.64 282,100 -0.24(-0.86%)
Feb 22, 2007 27.95 27.95 27.72 27.88 137,100 -0.10(-0.36%)
Feb 21, 2007 27.70 28.06 27.58 27.98 180,500 +0.13(+0.47%)
Feb 20, 2007 27.97 28.00 27.53 27.85 277,700 +0.00(+0.00%)
Feb 16, 2007 27.86 27.93 27.50 27.85 299,300 +0.03(+0.11%)
Feb 15, 2007 27.78 27.84 27.58 27.82 344,500 +0.04(+0.14%)
Feb 14, 2007 27.90 28.14 27.66 27.78 180,800 -0.15(-0.54%)
Feb 13, 2007 27.24 28.14 27.24 27.93 540,400 +0.69(+2.53%)
Feb 12, 2007 27.44 27.44 26.98 27.24 531,225 -0.22(-0.80%)
Feb 09, 2007 27.81 27.98 26.62 27.46 398,100 -0.31(-1.12%)
Feb 08, 2007 27.42 28.09 27.25 27.77 713,400 +0.36(+1.31%)
Feb 07, 2007 27.07 27.47 26.75 27.41 387,600 +0.34(+1.26%)
Feb 06, 2007 26.44 27.16 26.35 27.07 636,000 +0.73(+2.77%)
Feb 05, 2007 26.25 26.35 26.08 26.34 128,400 -0.01(-0.04%)
Feb 02, 2007 26.10 26.35 25.97 26.35 131,800 +0.31(+1.19%)
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.