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 31, 2008 21.87 25.00 21.38 22.69 679,268 +0.24(+1.07%)
Jul 30, 2008 22.52 23.12 21.90 22.45 218,099 -0.02(-0.09%)
Jul 29, 2008 22.47 22.58 21.85 22.47 375,515 +0.77(+3.55%)
Jul 28, 2008 21.92 22.39 21.57 21.70 144,971 -0.35(-1.59%)
Jul 25, 2008 22.10 22.42 21.70 22.05 226,092 +0.18(+0.82%)
Jul 24, 2008 22.85 22.85 21.80 21.87 335,126 -0.90(-3.95%)
Jul 23, 2008 22.63 23.03 22.48 22.77 1,261,221 +0.15(+0.66%)
Jul 22, 2008 22.50 22.62 22.30 22.62 518,503 +0.08(+0.35%)
Jul 21, 2008 22.76 22.76 22.43 22.54 200,929 -0.04(-0.18%)
Jul 18, 2008 22.77 22.93 22.46 22.58 338,915 -0.28(-1.22%)
Jul 17, 2008 22.91 23.20 22.59 22.86 354,113 -0.05(-0.22%)
Jul 16, 2008 22.24 22.91 21.72 22.91 347,638 +0.78(+3.52%)
Jul 15, 2008 22.15 22.59 21.73 22.13 608,774 -0.04(-0.18%)
Jul 14, 2008 23.15 23.15 22.10 22.17 442,116 -0.72(-3.15%)
Jul 11, 2008 22.41 23.00 22.38 22.89 244,674 +0.24(+1.06%)
Jul 10, 2008 22.54 23.00 22.49 22.65 266,373 +0.11(+0.49%)
Jul 09, 2008 23.89 23.97 22.41 22.54 288,065 -1.21(-5.09%)
Jul 08, 2008 22.75 23.75 22.60 23.75 435,690 +1.05(+4.63%)
Jul 07, 2008 23.15 23.20 22.43 22.70 148,335 -0.29(-1.26%)
Jul 04, 2008 23.36 23.45 22.87 22.99 173,676 +0.00(+0.00%)
Jul 03, 2008 23.36 23.45 22.87 22.99 173,676 -0.27(-1.16%)
Jul 02, 2008 23.47 23.66 23.20 23.26 283,618 -0.21(-0.89%)
Jul 01, 2008 22.91 23.49 22.77 23.47 275,701 +0.32(+1.38%)
Jun 30, 2008 22.99 23.36 22.99 23.15 221,343 +0.13(+0.56%)
Jun 27, 2008 23.15 23.28 22.54 23.02 563,435 -0.11(-0.48%)
Jun 26, 2008 23.32 23.32 22.96 23.13 148,129 -0.61(-2.57%)
Jun 25, 2008 23.45 24.02 23.39 23.74 167,178 +0.28(+1.19%)
Jun 24, 2008 23.75 24.11 23.45 23.46 137,357 -0.49(-2.05%)
Jun 23, 2008 24.52 24.81 23.94 23.95 297,361 -0.32(-1.32%)
Jun 20, 2008 24.60 24.72 24.08 24.27 450,195 -0.44(-1.78%)
Jun 19, 2008 24.23 24.72 24.08 24.71 125,565 +0.48(+1.98%)
Jun 18, 2008 24.47 24.48 24.05 24.23 150,139 -0.27(-1.10%)
Jun 17, 2008 25.25 25.36 24.50 24.50 220,668 -0.64(-2.55%)
Jun 16, 2008 24.87 25.23 24.65 25.14 178,877 +0.27(+1.09%)
Jun 13, 2008 24.47 24.87 24.35 24.87 172,393 +0.53(+2.18%)
Jun 12, 2008 24.40 24.62 24.13 24.34 222,437 +0.18(+0.75%)
Jun 11, 2008 24.23 24.53 24.08 24.16 188,694 -0.18(-0.74%)
Jun 10, 2008 24.26 24.41 23.79 24.34 169,309 +0.10(+0.41%)
Jun 09, 2008 24.69 24.74 24.17 24.24 227,900 -0.33(-1.34%)
Jun 06, 2008 25.49 25.49 24.55 24.57 144,021 -1.08(-4.21%)
Jun 05, 2008 25.54 25.84 25.40 25.65 232,114 +0.40(+1.58%)
Jun 04, 2008 24.68 25.44 24.66 25.25 188,920 +0.45(+1.81%)
Jun 03, 2008 24.48 24.86 24.44 24.80 1,228,427 +0.20(+0.81%)
Jun 02, 2008 24.73 24.89 24.32 24.60 199,881 -0.14(-0.57%)
May 30, 2008 24.58 24.76 24.35 24.74 327,912 +0.13(+0.53%)
May 29, 2008 24.72 24.72 24.37 24.61 739,257 -0.14(-0.57%)
May 28, 2008 24.72 25.06 24.59 24.75 105,652 +0.13(+0.53%)
May 27, 2008 24.51 24.85 24.42 24.62 176,125 +0.04(+0.16%)
May 26, 2008 24.34 24.60 24.22 24.58 0 +0.00(+0.00%)
May 23, 2008 24.34 24.60 24.22 24.58 388,489 +0.04(+0.16%)
May 22, 2008 24.73 24.85 24.45 24.54 143,382 -0.20(-0.81%)
May 21, 2008 24.85 25.00 24.43 24.74 172,660 -0.11(-0.44%)
May 20, 2008 25.08 25.25 24.75 24.85 178,821 -0.43(-1.70%)
May 19, 2008 25.39 25.41 25.12 25.28 259,015 -0.21(-0.82%)
May 16, 2008 25.74 25.78 25.35 25.49 937,940 -0.36(-1.39%)
May 15, 2008 25.53 25.88 25.27 25.85 81,700 +0.31(+1.21%)
May 14, 2008 25.42 25.79 25.42 25.54 128,307 +0.12(+0.47%)
May 13, 2008 25.23 25.42 24.92 25.42 123,573 +0.33(+1.32%)
May 12, 2008 24.86 25.09 24.57 25.09 220,618 +0.37(+1.50%)
May 09, 2008 24.74 25.10 24.51 24.72 207,425 -0.32(-1.28%)
May 08, 2008 25.29 25.30 24.87 25.04 294,307 -0.21(-0.83%)
May 07, 2008 25.37 25.43 25.15 25.25 752,565 -0.10(-0.39%)
May 06, 2008 25.17 25.59 25.06 25.35 354,773 -0.07(-0.28%)
May 05, 2008 25.43 25.71 25.20 25.42 497,651 +0.06(+0.24%)
May 02, 2008 26.03 26.31 25.36 25.36 221,074 -0.49(-1.90%)
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.