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 (%)
Jun 30, 2008 13.65 13.87 13.65 13.75 372,696 +0.08(+0.56%)
Jun 27, 2008 13.75 13.83 13.39 13.67 948,710 -0.07(-0.48%)
Jun 26, 2008 13.85 13.85 13.64 13.74 249,419 -0.36(-2.57%)
Jun 25, 2008 13.93 14.27 13.89 14.10 281,493 +0.17(+1.19%)
Jun 24, 2008 14.11 14.32 13.93 13.93 231,281 -0.29(-2.05%)
Jun 23, 2008 14.56 14.73 14.22 14.22 500,695 -0.19(-1.32%)
Jun 20, 2008 14.61 14.68 14.30 14.41 758,037 -0.26(-1.78%)
Jun 19, 2008 14.39 14.68 14.30 14.68 211,426 +0.29(+1.98%)
Jun 18, 2008 14.53 14.54 14.28 14.39 252,803 -0.16(-1.10%)
Jun 17, 2008 15.00 15.06 14.55 14.55 371,560 -0.38(-2.55%)
Jun 16, 2008 14.77 14.98 14.64 14.93 301,192 +0.16(+1.09%)
Jun 13, 2008 14.53 14.77 14.46 14.77 290,274 +0.31(+2.18%)
Jun 12, 2008 14.49 14.62 14.33 14.46 374,538 +0.11(+0.75%)
Jun 11, 2008 14.39 14.57 14.30 14.35 317,722 -0.11(-0.74%)
Jun 10, 2008 14.41 14.50 14.13 14.46 285,082 +0.06(+0.41%)
Jun 09, 2008 14.66 14.69 14.35 14.40 383,737 -0.20(-1.34%)
Jun 06, 2008 15.14 15.14 14.58 14.59 242,502 -0.64(-4.21%)
Jun 05, 2008 15.17 15.35 15.08 15.23 390,833 +0.24(+1.58%)
Jun 04, 2008 14.66 15.11 14.65 15.00 318,103 +0.27(+1.81%)
Jun 03, 2008 14.54 14.76 14.51 14.73 2,068,422 +0.12(+0.81%)
Jun 02, 2008 14.69 14.78 14.44 14.61 336,559 -0.08(-0.57%)
May 30, 2008 14.60 14.70 14.46 14.69 552,137 +0.08(+0.53%)
May 29, 2008 14.68 14.68 14.47 14.62 1,244,759 -0.08(-0.57%)
May 28, 2008 14.68 14.88 14.60 14.70 177,896 +0.08(+0.53%)
May 27, 2008 14.56 14.76 14.50 14.62 296,558 +0.02(+0.16%)
May 26, 2008 14.46 14.61 14.38 14.60 0 +0.00(+0.00%)
May 23, 2008 14.46 14.61 14.38 14.60 654,136 +0.02(+0.16%)
May 22, 2008 14.69 14.76 14.52 14.57 241,426 -0.12(-0.81%)
May 21, 2008 14.76 14.85 14.51 14.69 290,724 -0.07(-0.44%)
May 20, 2008 14.89 15.00 14.70 14.76 301,098 -0.26(-1.70%)
May 19, 2008 15.08 15.09 14.92 15.01 436,128 -0.12(-0.82%)
May 16, 2008 15.29 15.31 15.06 15.14 1,579,301 -0.21(-1.39%)
May 15, 2008 15.16 15.37 15.01 15.35 137,566 +0.18(+1.21%)
May 14, 2008 15.10 15.32 15.10 15.17 216,043 +0.07(+0.47%)
May 13, 2008 14.98 15.10 14.80 15.10 208,071 +0.20(+1.32%)
May 12, 2008 14.76 14.90 14.59 14.90 371,476 +0.22(+1.50%)
May 09, 2008 14.69 14.91 14.56 14.68 349,261 -0.19(-1.28%)
May 08, 2008 15.02 15.03 14.77 14.87 495,553 -0.12(-0.83%)
May 07, 2008 15.07 15.10 14.94 15.00 1,267,167 -0.06(-0.39%)
May 06, 2008 14.95 15.20 14.88 15.06 597,365 -0.04(-0.27%)
May 05, 2008 15.10 15.27 14.97 15.10 837,943 +0.04(+0.24%)
May 02, 2008 15.46 15.63 15.06 15.06 372,243 -0.29(-1.90%)
May 01, 2008 15.47 15.49 15.16 15.35 669,323 +0.12(+0.82%)
Apr 30, 2008 15.10 15.90 15.10 15.23 394,320 +0.12(+0.83%)
Apr 29, 2008 15.51 15.52 14.93 15.10 617,480 -0.32(-2.08%)
Apr 28, 2008 15.22 15.51 15.20 15.42 532,356 +0.17(+1.13%)
Apr 25, 2008 15.32 15.38 15.02 15.25 137,120 +0.03(+0.20%)
Apr 24, 2008 14.98 15.22 14.77 15.22 478,291 +0.39(+2.60%)
Apr 23, 2008 14.84 15.11 14.72 14.84 288,712 +0.07(+0.48%)
Apr 22, 2008 14.85 14.88 14.61 14.76 456,570 -0.10(-0.64%)
Apr 21, 2008 14.84 14.89 14.63 14.86 299,884 -0.12(-0.83%)
Apr 18, 2008 15.07 15.23 14.92 14.98 179,598 +0.14(+0.92%)
Apr 17, 2008 14.63 14.88 14.59 14.85 797,502 +0.21(+1.46%)
Apr 16, 2008 14.62 14.79 14.56 14.63 503,383 +0.11(+0.78%)
Apr 15, 2008 14.67 14.71 14.37 14.52 398,273 -0.06(-0.41%)
Apr 14, 2008 14.65 14.86 14.58 14.58 228,912 -0.11(-0.73%)
Apr 11, 2008 14.64 14.91 14.59 14.69 324,636 -0.07(-0.44%)
Apr 10, 2008 14.73 14.89 14.65 14.75 645,727 +0.04(+0.28%)
Apr 09, 2008 15.12 15.23 14.61 14.71 360,164 -0.36(-2.40%)
Apr 08, 2008 15.10 15.26 14.94 15.07 280,183 -0.18(-1.17%)
Apr 07, 2008 15.55 15.72 15.12 15.25 464,728 -0.15(-1.00%)
Apr 04, 2008 15.73 15.73 15.26 15.41 261,830 -0.29(-1.82%)
Apr 03, 2008 15.18 15.77 15.07 15.69 625,194 +0.39(+2.56%)
Apr 02, 2008 15.07 15.38 14.93 15.30 338,780 +0.24(+1.62%)
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.