Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.42 13.64 13.31 13.51 1,006,991 +0.26(+1.93%)
Nov 29, 2007 13.22 13.44 13.10 13.26 359,486 -0.05(-0.35%)
Nov 28, 2007 12.87 13.30 12.81 13.30 378,036 +0.53(+4.13%)
Nov 27, 2007 12.65 12.87 12.60 12.78 345,036 +0.16(+1.26%)
Nov 26, 2007 13.22 13.23 12.62 12.62 409,474 -0.62(-4.72%)
Nov 23, 2007 13.28 13.36 13.22 13.24 151,527 +0.02(+0.16%)
Nov 21, 2007 13.25 13.34 13.14 13.22 775,600 -0.10(-0.73%)
Nov 20, 2007 13.37 13.57 13.01 13.32 715,067 -0.02(-0.15%)
Nov 19, 2007 13.35 13.55 13.24 13.34 841,210 -0.14(-1.06%)
Nov 16, 2007 13.57 13.63 13.20 13.48 685,387 -0.08(-0.60%)
Nov 15, 2007 13.46 13.60 13.28 13.57 779,115 +0.11(+0.84%)
Nov 14, 2007 13.58 13.62 13.35 13.45 608,842 -0.06(-0.42%)
Nov 13, 2007 13.23 13.56 13.18 13.51 981,255 +0.43(+3.25%)
Nov 12, 2007 12.80 13.22 12.71 13.08 904,671 +0.29(+2.28%)
Nov 09, 2007 12.52 12.82 12.33 12.79 642,037 +0.15(+1.17%)
Nov 08, 2007 12.55 12.72 12.32 12.64 685,777 +0.15(+1.23%)
Nov 07, 2007 12.74 12.83 12.45 12.49 393,853 -0.40(-3.10%)
Nov 06, 2007 12.76 12.91 12.57 12.89 400,102 +0.13(+1.00%)
Nov 05, 2007 12.69 12.87 12.62 12.76 407,131 -0.15(-1.19%)
Nov 02, 2007 13.03 13.12 12.66 12.92 243,693 +0.02(+0.16%)
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.