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 (%)
Aug 31, 2007 12.70 12.87 12.65 12.79 222,604 +0.26(+2.09%)
Aug 30, 2007 12.36 12.59 12.19 12.53 163,633 +0.16(+1.32%)
Aug 29, 2007 12.18 12.44 12.17 12.36 228,852 +0.20(+1.64%)
Aug 28, 2007 12.26 12.37 12.14 12.16 359,877 -0.13(-1.04%)
Aug 27, 2007 12.55 12.55 12.29 12.29 425,096 -0.27(-2.16%)
Aug 24, 2007 12.29 12.62 12.22 12.56 862,689 +0.28(+2.25%)
Aug 23, 2007 12.49 12.68 12.25 12.29 841,014 -0.20(-1.64%)
Aug 22, 2007 12.55 12.64 12.44 12.49 293,095 +0.05(+0.41%)
Aug 21, 2007 12.42 12.52 12.31 12.44 769,742 +0.02(+0.17%)
Aug 20, 2007 12.20 12.48 12.18 12.42 829,103 +0.23(+1.89%)
Aug 17, 2007 12.49 12.58 12.18 12.19 950,950 +0.19(+1.62%)
Aug 16, 2007 11.80 12.30 11.73 11.99 714,091 +0.20(+1.74%)
Aug 15, 2007 11.70 12.03 11.66 11.79 750,801 +0.04(+0.35%)
Aug 14, 2007 12.12 12.12 11.75 11.75 310,865 -0.36(-3.00%)
Aug 13, 2007 11.96 12.26 12.01 12.11 550,848 +0.15(+1.28%)
Aug 10, 2007 12.14 12.50 11.96 11.96 571,351 -0.28(-2.30%)
Aug 09, 2007 12.01 12.57 11.86 12.24 1,081,779 +0.23(+1.88%)
Aug 08, 2007 11.58 12.03 11.54 12.01 1,821,840 +0.52(+4.50%)
Aug 07, 2007 11.45 11.70 11.26 11.50 1,071,625 +0.05(+0.45%)
Aug 06, 2007 11.45 11.53 11.12 11.45 702,961 +0.08(+0.72%)
Aug 03, 2007 11.46 11.92 11.34 11.36 453,214 -0.56(-4.68%)
Aug 02, 2007 11.69 12.02 11.58 11.92 674,452 +0.15(+1.26%)
Aug 01, 2007 11.76 11.98 11.53 11.77 725,807 -0.02(-0.17%)
Jul 31, 2007 11.98 12.03 11.70 11.79 601,226 -0.08(-0.69%)
Jul 30, 2007 11.91 12.04 11.73 11.88 421,971 +0.02(+0.17%)
Jul 27, 2007 12.16 12.38 7.190 11.86 739,671 -0.55(-4.42%)
Jul 26, 2007 12.41 12.60 12.15 12.40 1,221,394 -0.52(-4.00%)
Jul 25, 2007 12.86 12.99 12.62 12.92 740,647 +0.13(+1.00%)
Jul 24, 2007 12.71 12.87 12.63 12.79 665,079 -0.11(-0.87%)
Jul 23, 2007 13.07 13.07 12.87 12.91 350,113 -0.14(-1.10%)
Jul 20, 2007 13.28 13.33 12.95 13.05 422,948 -0.27(-2.00%)
Jul 19, 2007 13.42 13.48 13.29 13.32 120,870 -0.04(-0.31%)
Jul 18, 2007 13.29 13.42 13.09 13.36 225,728 +0.01(+0.08%)
Jul 17, 2007 13.38 13.52 13.35 13.35 234,906 +0.03(+0.19%)
Jul 16, 2007 13.36 13.51 13.27 13.32 379,403 -0.11(-0.80%)
Jul 13, 2007 13.29 13.43 13.19 13.43 401,078 +0.13(+1.00%)
Jul 12, 2007 13.24 13.29 13.14 13.29 362,806 +0.11(+0.85%)
Jul 11, 2007 13.17 13.22 13.02 13.18 719,754 +0.02(+0.12%)
Jul 10, 2007 13.43 13.48 13.14 13.17 571,741 -0.36(-2.69%)
Jul 09, 2007 13.73 13.73 13.50 13.53 425,291 -0.15(-1.12%)
Jul 06, 2007 13.67 13.78 13.62 13.68 348,746 +0.01(+0.07%)
Jul 05, 2007 13.69 13.82 13.63 13.67 255,018 +0.03(+0.19%)
Jul 03, 2007 13.62 13.72 13.57 13.65 129,852 +0.01(+0.08%)
Jul 02, 2007 13.31 13.64 13.31 13.64 461,806 +0.35(+2.62%)
Jun 29, 2007 13.31 13.47 13.13 13.29 800,008 +0.00(+0.00%)
Jun 28, 2007 13.37 13.58 13.29 13.29 367,882 -0.05(-0.38%)
Jun 27, 2007 13.19 13.37 13.02 13.34 784,192 +0.03(+0.19%)
Jun 26, 2007 13.63 13.70 13.27 13.32 678,357 -0.26(-1.92%)
Jun 25, 2007 13.67 13.81 13.48 13.58 785,363 -0.09(-0.67%)
Jun 22, 2007 13.70 13.75 13.57 13.67 582,676 -0.04(-0.26%)
Jun 21, 2007 13.60 13.82 13.40 13.70 1,085,098 +0.05(+0.38%)
Jun 20, 2007 13.90 13.90 13.64 13.65 757,050 -0.25(-1.80%)
Jun 19, 2007 13.72 13.90 13.62 13.90 416,699 +0.14(+1.04%)
Jun 18, 2007 13.90 13.95 13.66 13.76 249,746 -0.13(-0.96%)
Jun 15, 2007 13.88 13.89 13.76 13.89 638,132 +0.25(+1.84%)
Jun 14, 2007 13.86 13.95 13.62 13.64 264,196 -0.24(-1.73%)
Jun 13, 2007 13.63 14.01 13.51 13.88 562,173 +0.27(+1.99%)
Jun 12, 2007 13.91 13.91 13.54 13.61 353,433 -0.40(-2.85%)
Jun 11, 2007 14.12 14.16 13.91 14.01 245,645 -0.13(-0.94%)
Jun 08, 2007 13.85 14.15 13.82 14.14 378,232 +0.31(+2.26%)
Jun 07, 2007 14.15 14.15 13.81 13.83 325,900 -0.39(-2.74%)
Jun 06, 2007 14.27 14.31 14.10 14.22 196,829 -0.11(-0.75%)
Jun 05, 2007 14.60 14.66 14.27 14.33 323,752 -0.32(-2.17%)
Jun 04, 2007 14.65 14.72 14.60 14.65 399,320 -0.05(-0.35%)
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.