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 (%)
May 31, 2005 8.701 8.716 8.639 8.680 251,894 -0.02(-0.18%)
May 27, 2005 8.634 8.696 8.609 8.696 264,977 +0.02(+0.24%)
May 26, 2005 8.701 8.732 8.624 8.675 599,664 +0.00(+0.00%)
May 25, 2005 8.952 8.952 8.578 8.675 7,491,807 +0.30(+3.55%)
May 24, 2005 8.337 8.429 8.296 8.378 173,592 +0.03(+0.31%)
May 23, 2005 8.317 8.414 8.255 8.353 146,254 +0.06(+0.74%)
May 20, 2005 8.291 8.312 8.220 8.291 142,349 +0.02(+0.25%)
May 19, 2005 8.214 8.348 8.209 8.271 220,846 +0.06(+0.69%)
May 18, 2005 8.143 8.245 8.102 8.214 1,666,213 +0.07(+0.88%)
May 17, 2005 8.097 8.143 8.061 8.143 166,757 +0.00(+0.00%)
May 16, 2005 7.948 8.143 7.948 8.143 55,260 +0.16(+2.05%)
May 13, 2005 8.122 8.143 7.969 7.979 72,444 -0.14(-1.77%)
May 12, 2005 8.194 8.220 8.066 8.122 88,455 -0.07(-0.88%)
May 11, 2005 8.194 8.245 8.102 8.194 123,213 +0.00(+0.00%)
May 10, 2005 8.143 8.204 8.143 8.194 106,811 +0.00(+0.00%)
May 09, 2005 8.112 8.199 8.061 8.194 177,692 +0.10(+1.27%)
May 06, 2005 8.194 8.194 8.091 8.091 99,976 -0.10(-1.25%)
May 05, 2005 8.168 8.199 8.102 8.194 177,888 +0.00(+0.00%)
May 04, 2005 8.132 8.276 8.117 8.194 185,308 +0.06(+0.76%)
May 03, 2005 8.168 8.173 8.066 8.132 58,775 -0.04(-0.44%)
May 02, 2005 8.220 8.220 8.122 8.168 45,301 -0.05(-0.62%)
Apr 29, 2005 8.076 8.245 7.979 8.220 112,669 +0.15(+1.84%)
Apr 28, 2005 8.091 8.163 7.989 8.071 79,278 -0.04(-0.51%)
Apr 27, 2005 8.132 8.179 7.963 8.112 81,231 -0.06(-0.69%)
Apr 26, 2005 8.040 8.168 7.938 8.168 107,982 +0.17(+2.11%)
Apr 25, 2005 8.066 8.076 7.989 7.999 610,795 -0.04(-0.45%)
Apr 22, 2005 7.963 8.091 7.948 8.035 299,734 +0.02(+0.26%)
Apr 21, 2005 8.020 8.040 7.887 8.015 249,551 +0.05(+0.58%)
Apr 20, 2005 8.010 8.010 7.871 7.969 194,290 -0.06(-0.70%)
Apr 19, 2005 7.948 8.040 7.887 8.025 160,118 -0.02(-0.19%)
Apr 18, 2005 7.984 8.051 7.933 8.040 79,668 +0.09(+1.09%)
Apr 15, 2005 7.963 7.994 7.810 7.953 151,136 +0.00(+0.00%)
Apr 14, 2005 8.004 8.051 7.938 7.953 444,427 +0.00(+0.00%)
Apr 13, 2005 8.132 8.132 7.943 7.953 116,769 -0.18(-2.27%)
Apr 12, 2005 7.974 8.143 7.866 8.138 210,497 +0.17(+2.19%)
Apr 11, 2005 8.025 8.040 7.938 7.963 94,118 -0.03(-0.32%)
Apr 08, 2005 7.989 8.071 7.943 7.989 89,237 -0.05(-0.64%)
Apr 07, 2005 8.025 8.061 7.994 8.040 297,391 -0.02(-0.19%)
Apr 06, 2005 8.260 8.312 8.040 8.056 181,598 -0.15(-1.87%)
Apr 05, 2005 8.204 8.271 8.204 8.209 49,207 -0.01(-0.06%)
Apr 04, 2005 8.179 8.235 8.066 8.214 92,751 +0.03(+0.38%)
Apr 01, 2005 8.286 8.286 8.051 8.184 156,994 -0.05(-0.62%)
Mar 31, 2005 8.204 8.276 8.143 8.235 225,728 +0.00(+0.00%)
Mar 30, 2005 8.081 8.235 8.081 8.235 130,633 +0.20(+2.55%)
Mar 29, 2005 7.948 8.030 7.887 8.030 198,391 +0.04(+0.51%)
Mar 28, 2005 8.148 8.230 7.969 7.989 165,195 -0.16(-1.95%)
Mar 24, 2005 8.076 8.163 8.066 8.148 125,751 +0.12(+1.53%)
Mar 23, 2005 8.199 8.199 8.015 8.025 147,817 -0.17(-2.12%)
Mar 22, 2005 8.266 8.317 8.194 8.199 58,580 -0.02(-0.19%)
Mar 21, 2005 8.199 8.243 8.194 8.214 74,396 +0.02(+0.19%)
Mar 18, 2005 8.296 8.296 8.168 8.199 241,740 -0.01(-0.12%)
Mar 17, 2005 8.327 8.327 8.179 8.209 108,763 -0.11(-1.35%)
Mar 16, 2005 8.307 8.368 8.230 8.322 90,018 +0.02(+0.18%)
Mar 15, 2005 8.322 8.419 8.301 8.307 146,254 +0.02(+0.25%)
Mar 14, 2005 8.245 8.286 8.153 8.286 116,183 +0.09(+1.12%)
Mar 11, 2005 8.158 8.245 8.158 8.194 85,917 +0.02(+0.19%)
Mar 10, 2005 8.194 8.281 8.132 8.179 136,491 +0.04(+0.44%)
Mar 09, 2005 8.271 8.276 8.122 8.143 123,799 -0.18(-2.15%)
Mar 08, 2005 8.424 8.424 8.301 8.322 163,828 -0.10(-1.22%)
Mar 07, 2005 8.491 8.537 8.414 8.424 110,521 -0.06(-0.72%)
Mar 04, 2005 8.435 8.486 8.348 8.486 93,923 +0.13(+1.53%)
Mar 03, 2005 8.281 8.358 8.220 8.358 253,847 +0.13(+1.56%)
Mar 02, 2005 8.225 8.368 8.199 8.230 186,479 -0.05(-0.56%)
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.