Acadia Realty Trust (NY: AKR )

21.75 USD -0.21 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.17 14.25 14.00 14.17 125,700 +0.10(+0.71%)
Jul 29, 2004 14.25 14.25 14.07 14.07 187,400 -0.17(-1.19%)
Jul 28, 2004 13.60 14.26 13.52 14.24 93,500 +0.58(+4.25%)
Jul 27, 2004 13.15 13.80 13.15 13.66 92,900 +0.47(+3.56%)
Jul 26, 2004 13.40 13.55 13.03 13.19 54,300 -0.27(-2.01%)
Jul 23, 2004 13.65 13.67 13.33 13.46 60,400 -0.19(-1.39%)
Jul 22, 2004 13.80 13.85 13.65 13.65 34,900 -0.24(-1.73%)
Jul 21, 2004 14.25 14.25 13.80 13.89 55,600 -0.39(-2.73%)
Jul 20, 2004 14.00 14.28 13.80 14.28 81,400 +0.28(+2.00%)
Jul 19, 2004 14.04 14.29 13.92 14.00 102,500 -0.04(-0.28%)
Jul 16, 2004 14.04 14.16 13.98 14.04 70,800 +0.04(+0.29%)
Jul 15, 2004 14.05 14.14 13.92 14.00 85,500 -0.01(-0.07%)
Jul 14, 2004 13.80 14.01 13.73 14.01 115,900 +0.20(+1.45%)
Jul 13, 2004 13.67 13.83 13.60 13.81 37,500 +0.22(+1.62%)
Jul 12, 2004 13.70 13.70 13.50 13.59 47,600 -0.04(-0.29%)
Jul 09, 2004 13.69 13.69 13.42 13.63 45,300 +0.12(+0.89%)
Jul 08, 2004 13.86 13.86 13.51 13.51 65,900 -0.35(-2.53%)
Jul 07, 2004 13.95 13.95 13.60 13.86 446,300 -0.08(-0.57%)
Jul 06, 2004 13.96 13.96 13.79 13.94 89,600 -0.01(-0.07%)
Jul 02, 2004 13.80 13.95 13.70 13.95 75,600 +0.18(+1.31%)
Jul 01, 2004 13.75 13.80 13.56 13.77 96,300 +0.03(+0.22%)
Jun 30, 2004 13.72 13.80 13.50 13.74 76,900 -0.06(-0.43%)
Jun 29, 2004 13.80 13.98 13.77 13.80 101,500 -0.10(-0.72%)
Jun 28, 2004 13.95 13.95 13.83 13.90 82,600 -0.10(-0.71%)
Jun 25, 2004 13.62 14.00 13.62 14.00 334,900 +0.30(+2.19%)
Jun 24, 2004 13.82 13.85 13.69 13.70 59,700 -0.10(-0.72%)
Jun 23, 2004 13.67 13.85 13.67 13.80 51,400 +0.13(+0.95%)
Jun 22, 2004 13.90 14.07 13.60 13.67 828,000 -0.23(-1.65%)
Jun 21, 2004 13.90 13.92 13.60 13.90 203,300 +0.00(+0.00%)
Jun 18, 2004 13.30 13.90 13.23 13.90 322,100 +0.70(+5.30%)
Jun 17, 2004 13.23 13.23 13.06 13.20 82,900 -0.05(-0.38%)
Jun 16, 2004 13.20 13.25 13.09 13.25 52,900 +0.05(+0.38%)
Jun 15, 2004 12.86 13.25 12.86 13.20 116,400 +0.35(+2.72%)
Jun 14, 2004 12.71 12.90 12.68 12.85 66,500 +0.04(+0.31%)
Jun 10, 2004 12.57 12.85 12.57 12.81 45,100 +0.10(+0.79%)
Jun 09, 2004 13.00 13.15 12.68 12.71 71,800 -0.34(-2.61%)
Jun 08, 2004 13.01 13.10 12.97 13.05 134,600 +0.05(+0.38%)
Jun 07, 2004 12.87 13.04 12.81 13.00 93,800 +0.19(+1.48%)
Jun 04, 2004 12.57 12.90 12.57 12.81 158,000 +0.18(+1.43%)
Jun 03, 2004 12.65 12.75 12.58 12.63 74,300 -0.04(-0.32%)
Jun 02, 2004 12.87 12.93 12.65 12.67 29,800 -0.10(-0.78%)
Jun 01, 2004 12.81 12.85 12.47 12.77 77,900 -0.03(-0.23%)
May 28, 2004 12.60 12.83 12.54 12.80 53,200 +0.25(+1.99%)
May 27, 2004 12.60 12.75 12.48 12.55 51,800 -0.02(-0.16%)
May 26, 2004 12.44 12.60 12.33 12.57 127,700 +0.03(+0.24%)
May 25, 2004 12.35 12.65 12.25 12.54 113,400 +0.22(+1.79%)
May 24, 2004 12.20 12.38 12.11 12.32 74,400 +0.17(+1.40%)
May 21, 2004 12.05 12.20 12.03 12.15 44,400 +0.10(+0.83%)
May 20, 2004 11.86 12.08 11.80 12.05 46,200 +0.29(+2.47%)
May 19, 2004 11.94 12.13 11.75 11.76 77,500 -0.18(-1.51%)
May 18, 2004 11.51 11.94 11.51 11.94 81,500 +0.33(+2.84%)
May 17, 2004 11.50 11.76 11.38 11.61 202,200 -0.12(-1.02%)
May 14, 2004 11.75 11.90 11.69 11.73 71,700 -0.02(-0.17%)
May 13, 2004 12.02 12.15 11.69 11.75 106,000 -0.43(-3.53%)
May 12, 2004 12.10 12.18 11.81 12.18 180,100 +0.16(+1.33%)
May 11, 2004 12.00 12.30 11.98 12.02 72,900 +0.05(+0.42%)
May 10, 2004 12.12 12.20 11.80 11.97 163,300 -0.23(-1.89%)
May 07, 2004 12.65 12.72 12.20 12.20 84,800 -0.45(-3.56%)
May 06, 2004 12.50 12.73 12.36 12.65 94,700 -0.02(-0.16%)
May 05, 2004 12.72 12.87 12.64 12.67 232,700 -0.12(-0.94%)
May 04, 2004 12.68 12.98 12.65 12.79 85,500 +0.16(+1.27%)
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.