Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.42 12.99 12.41 12.83 459,760 +0.18(+1.39%)
Jan 30, 2008 12.54 13.19 12.54 12.65 714,236 +0.00(+0.00%)
Jan 29, 2008 12.75 12.77 12.43 12.65 299,406 +0.08(+0.62%)
Jan 28, 2008 12.21 12.65 12.08 12.57 238,014 +0.31(+2.57%)
Jan 25, 2008 12.42 12.53 12.12 12.26 431,547 +0.02(+0.17%)
Jan 24, 2008 12.46 12.46 12.04 12.24 569,181 -0.09(-0.71%)
Jan 23, 2008 11.34 12.48 11.30 12.33 878,048 +0.67(+5.76%)
Jan 22, 2008 10.93 11.86 10.93 11.65 433,034 +0.27(+2.40%)
Jan 21, 2008 11.47 11.78 11.18 11.38 0 +0.00(+0.00%)
Jan 18, 2008 11.47 11.78 11.18 11.38 569,568 -0.15(-1.34%)
Jan 17, 2008 11.82 11.88 11.46 11.54 325,744 -0.24(-2.06%)
Jan 16, 2008 11.63 12.07 11.60 11.78 497,331 +0.13(+1.11%)
Jan 15, 2008 11.88 11.98 11.62 11.65 573,635 -0.41(-3.38%)
Jan 14, 2008 12.50 12.54 11.71 12.06 808,946 -0.34(-2.71%)
Jan 11, 2008 12.45 12.57 12.23 12.39 767,107 -0.18(-1.44%)
Jan 10, 2008 12.51 12.76 12.32 12.57 689,447 -0.12(-0.94%)
Jan 09, 2008 12.48 12.69 12.23 12.69 684,412 +0.15(+1.19%)
Jan 08, 2008 12.88 13.07 12.54 12.54 615,467 -0.26(-2.02%)
Jan 07, 2008 12.56 13.00 12.38 12.80 490,553 +0.35(+2.78%)
Jan 04, 2008 12.79 12.79 12.38 12.45 385,006 -0.48(-3.67%)
Jan 03, 2008 13.24 13.47 12.87 12.93 360,216 -0.34(-2.53%)
Jan 02, 2008 13.24 13.40 13.08 13.27 429,549 +0.04(+0.31%)
Jan 01, 2008 13.35 13.45 13.22 13.22 0 +0.00(+0.00%)
Dec 31, 2007 13.35 13.45 13.22 13.22 414,249 -0.24(-1.76%)
Dec 28, 2007 13.57 13.66 13.42 13.46 537,621 +0.07(+0.50%)
Dec 27, 2007 14.02 14.17 13.39 13.39 491,521 -0.81(-5.71%)
Dec 26, 2007 14.29 14.39 14.19 14.20 282,557 -0.27(-1.86%)
Dec 24, 2007 14.10 14.58 14.07 14.47 127,625 +0.30(+2.15%)
Dec 21, 2007 13.99 14.27 13.93 14.17 824,044 +0.43(+3.12%)
Dec 20, 2007 13.41 13.81 13.36 13.74 612,368 +0.41(+3.06%)
Dec 19, 2007 12.96 13.40 12.86 13.33 450,077 +0.37(+2.87%)
Dec 18, 2007 12.79 12.98 12.41 12.96 455,887 +0.27(+2.16%)
Dec 17, 2007 13.09 13.15 12.69 12.69 301,536 -0.49(-3.68%)
Dec 14, 2007 13.33 13.64 13.17 13.17 267,451 -0.34(-2.49%)
Dec 13, 2007 13.48 13.57 13.31 13.51 220,197 -0.09(-0.68%)
Dec 12, 2007 13.96 14.17 13.41 13.60 438,631 -0.01(-0.08%)
Dec 11, 2007 14.30 14.50 13.61 13.61 618,759 -0.60(-4.25%)
Dec 10, 2007 14.07 14.28 13.94 14.22 403,985 +0.20(+1.44%)
Dec 07, 2007 13.83 14.13 13.69 14.01 274,433 +0.27(+1.99%)
Dec 06, 2007 13.43 13.85 13.36 13.74 388,879 +0.26(+1.92%)
Dec 05, 2007 13.29 13.64 13.25 13.48 1,148,820 +0.43(+3.28%)
Dec 04, 2007 13.32 13.34 13.05 13.05 154,932 -0.37(-2.73%)
Dec 03, 2007 13.61 13.61 13.31 13.42 378,034 -0.21(-1.52%)
Nov 30, 2007 13.53 13.75 13.42 13.63 998,730 +0.26(+1.93%)
Nov 29, 2007 13.33 13.55 13.21 13.37 356,537 -0.05(-0.35%)
Nov 28, 2007 12.98 13.41 12.92 13.41 374,935 +0.53(+4.13%)
Nov 27, 2007 12.76 12.98 12.71 12.88 342,206 +0.16(+1.26%)
Nov 26, 2007 13.33 13.34 12.72 12.72 406,115 -0.63(-4.72%)
Nov 23, 2007 13.39 13.47 13.33 13.35 150,284 +0.02(+0.16%)
Nov 21, 2007 13.36 13.45 13.24 13.33 769,237 -0.10(-0.73%)
Nov 20, 2007 13.48 13.68 13.12 13.43 709,201 -0.02(-0.15%)
Nov 19, 2007 13.46 13.66 13.35 13.45 834,308 -0.14(-1.06%)
Nov 16, 2007 13.68 13.74 13.31 13.60 679,764 -0.08(-0.60%)
Nov 15, 2007 13.57 13.71 13.39 13.68 772,723 +0.11(+0.84%)
Nov 14, 2007 13.69 13.74 13.46 13.56 603,847 -0.06(-0.42%)
Nov 13, 2007 13.34 13.67 13.29 13.62 973,205 +0.43(+3.25%)
Nov 12, 2007 12.91 13.33 12.81 13.19 897,250 +0.29(+2.28%)
Nov 09, 2007 12.62 12.93 12.43 12.90 636,770 +0.15(+1.18%)
Nov 08, 2007 12.66 12.83 12.42 12.75 680,151 +0.15(+1.23%)
Nov 07, 2007 12.84 12.93 12.55 12.59 390,622 -0.40(-3.10%)
Nov 06, 2007 12.86 13.01 12.68 13.00 396,819 +0.13(+1.00%)
Nov 05, 2007 12.80 12.98 12.72 12.87 403,791 -0.15(-1.19%)
Nov 02, 2007 13.14 13.22 12.77 13.02 241,693 +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.