Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.15 10.27 10.08 10.27 209,716 +0.05(+0.45%)
Dec 29, 2005 10.26 10.26 10.15 10.22 124,775 -0.02(-0.15%)
Dec 28, 2005 10.15 10.24 10.11 10.24 99,195 +0.03(+0.25%)
Dec 27, 2005 10.44 10.44 10.21 10.21 99,195 -0.19(-1.87%)
Dec 23, 2005 10.44 10.44 10.33 10.41 53,503 +0.02(+0.15%)
Dec 22, 2005 10.37 10.39 10.19 10.39 71,662 +0.08(+0.74%)
Dec 21, 2005 10.17 10.40 10.17 10.31 120,089 +0.14(+1.41%)
Dec 20, 2005 10.12 10.26 10.06 10.17 115,793 +0.03(+0.25%)
Dec 19, 2005 10.33 10.33 10.15 10.15 114,035 -0.26(-2.46%)
Dec 16, 2005 10.33 10.49 10.25 10.40 586,386 +0.10(+0.94%)
Dec 15, 2005 10.34 10.39 10.29 10.30 132,195 -0.07(-0.69%)
Dec 14, 2005 10.39 10.45 10.34 10.38 604,546 +0.04(+0.35%)
Dec 13, 2005 10.31 10.37 10.24 10.34 175,154 +0.03(+0.25%)
Dec 12, 2005 10.27 10.36 10.22 10.31 138,834 +0.05(+0.45%)
Dec 09, 2005 10.27 10.27 9.940 10.27 109,154 +0.01(+0.05%)
Dec 08, 2005 10.09 10.29 10.09 10.26 344,450 +0.17(+1.73%)
Dec 07, 2005 10.54 10.54 10.04 10.09 1,575,023 -0.41(-3.90%)
Dec 06, 2005 10.47 10.58 10.44 10.50 252,284 +0.05(+0.44%)
Dec 05, 2005 10.58 10.58 10.36 10.45 176,130 -0.18(-1.69%)
Dec 02, 2005 10.58 10.65 10.45 10.63 92,361 +0.02(+0.19%)
Dec 01, 2005 10.49 10.62 10.50 10.61 353,237 +0.12(+1.17%)
Nov 30, 2005 10.46 10.50 10.32 10.49 273,569 +0.04(+0.39%)
Nov 29, 2005 10.39 10.49 10.38 10.45 128,680 +0.11(+1.04%)
Nov 28, 2005 10.48 10.48 10.34 10.34 193,900 -0.14(-1.37%)
Nov 25, 2005 10.34 10.49 10.34 10.48 38,858 +0.14(+1.39%)
Nov 23, 2005 10.34 10.41 10.23 10.34 182,379 -0.01(-0.05%)
Nov 22, 2005 10.25 10.36 10.20 10.34 281,770 +0.07(+0.65%)
Nov 21, 2005 10.26 10.36 10.19 10.28 137,858 +0.03(+0.25%)
Nov 18, 2005 10.25 10.26 10.16 10.25 101,538 +0.11(+1.06%)
Nov 17, 2005 9.986 10.18 9.981 10.15 123,603 +0.19(+1.90%)
Nov 16, 2005 10.07 10.14 9.899 9.956 198,391 -0.11(-1.12%)
Nov 15, 2005 9.956 10.09 9.930 10.07 194,095 +0.10(+1.03%)
Nov 14, 2005 10.16 10.19 9.956 9.966 138,834 -0.15(-1.47%)
Nov 11, 2005 9.889 10.12 9.863 10.11 235,882 +0.23(+2.33%)
Nov 10, 2005 9.802 9.935 9.730 9.884 781,263 +0.08(+0.84%)
Nov 09, 2005 9.822 9.940 9.787 9.802 415,723 -0.02(-0.16%)
Nov 08, 2005 9.766 9.869 9.679 9.817 205,811 +0.00(+0.00%)
Nov 07, 2005 9.838 9.884 9.766 9.817 411,232 -0.02(-0.16%)
Nov 04, 2005 9.746 9.838 9.741 9.833 337,421 +0.09(+0.89%)
Nov 03, 2005 9.802 9.950 9.710 9.746 212,840 +0.02(+0.16%)
Nov 02, 2005 9.566 9.730 9.531 9.730 140,201 +0.13(+1.39%)
Nov 01, 2005 9.669 9.710 9.536 9.597 145,083 -0.13(-1.37%)
Oct 31, 2005 9.602 9.792 9.602 9.730 140,006 +0.15(+1.60%)
Oct 28, 2005 9.541 9.700 9.525 9.577 196,438 +0.10(+1.08%)
Oct 27, 2005 9.495 9.505 9.392 9.474 294,462 -0.05(-0.48%)
Oct 26, 2005 9.541 9.618 9.428 9.520 145,669 -0.10(-1.06%)
Oct 25, 2005 9.525 9.623 9.474 9.623 164,219 +0.09(+0.91%)
Oct 24, 2005 9.397 9.541 9.397 9.536 164,610 +0.17(+1.80%)
Oct 21, 2005 9.157 9.382 9.157 9.367 193,509 +0.25(+2.70%)
Oct 20, 2005 9.193 9.254 8.983 9.121 264,391 -0.10(-1.06%)
Oct 19, 2005 8.783 9.218 8.757 9.218 240,178 +0.41(+4.71%)
Oct 18, 2005 8.921 9.034 8.798 8.803 116,964 -0.11(-1.26%)
Oct 17, 2005 9.018 9.029 8.814 8.916 82,597 -0.10(-1.14%)
Oct 14, 2005 8.834 9.018 8.727 9.018 266,929 +0.31(+3.53%)
Oct 13, 2005 8.491 8.798 8.465 8.711 272,202 +0.18(+2.10%)
Oct 12, 2005 8.757 8.803 8.455 8.532 439,350 -0.23(-2.57%)
Oct 11, 2005 8.783 8.890 8.752 8.757 281,770 +0.00(+0.00%)
Oct 10, 2005 9.356 9.356 8.737 8.757 124,580 -0.11(-1.27%)
Oct 07, 2005 8.962 9.116 8.870 8.870 267,125 -0.06(-0.63%)
Oct 06, 2005 8.783 8.952 8.706 8.926 196,438 +0.14(+1.63%)
Oct 05, 2005 9.013 9.024 8.783 8.783 249,551 -0.20(-2.22%)
Oct 04, 2005 9.182 9.223 8.983 8.983 183,746 -0.18(-2.01%)
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.