Acadia Realty Trust (NY: AKR )

21.06 USD -0.69 (-3.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.91 23.95 23.33 23.84 215,100 -0.06(-0.25%)
Jul 28, 2006 23.40 23.99 23.12 23.90 74,900 +0.60(+2.58%)
Jul 27, 2006 23.77 23.98 23.25 23.30 87,600 -0.36(-1.52%)
Jul 26, 2006 23.58 23.90 23.50 23.66 274,000 -0.09(-0.38%)
Jul 25, 2006 23.75 24.08 23.50 23.75 98,800 +0.00(+0.00%)
Jul 24, 2006 23.55 24.10 23.55 23.75 99,200 +0.38(+1.63%)
Jul 21, 2006 23.76 23.80 22.99 23.37 121,000 -0.39(-1.64%)
Jul 20, 2006 24.32 24.43 23.69 23.76 99,500 -0.47(-1.94%)
Jul 19, 2006 23.85 24.48 23.85 24.23 100,900 +0.49(+2.06%)
Jul 18, 2006 23.47 24.00 23.23 23.74 80,000 +0.41(+1.76%)
Jul 17, 2006 23.22 23.58 23.04 23.33 65,800 -0.07(-0.30%)
Jul 14, 2006 23.72 23.81 23.21 23.40 108,800 -0.40(-1.68%)
Jul 13, 2006 23.64 24.04 23.31 23.80 123,100 +0.08(+0.34%)
Jul 12, 2006 23.87 24.10 23.42 23.72 161,000 -0.25(-1.04%)
Jul 11, 2006 23.90 23.99 23.60 23.97 149,100 -0.03(-0.13%)
Jul 10, 2006 23.88 24.14 23.43 24.00 172,600 +0.03(+0.13%)
Jul 07, 2006 24.35 24.40 23.75 23.97 98,100 -0.38(-1.56%)
Jul 06, 2006 24.28 24.59 24.06 24.35 182,800 +0.07(+0.29%)
Jul 05, 2006 23.77 24.50 23.43 24.28 275,900 +0.50(+2.10%)
Jul 03, 2006 23.62 23.79 23.42 23.78 79,800 +0.13(+0.55%)
Jun 30, 2006 23.60 23.94 23.51 23.65 361,300 +0.08(+0.34%)
Jun 29, 2006 22.81 23.57 22.36 23.57 174,100 +0.83(+3.65%)
Jun 28, 2006 22.30 22.74 22.16 22.74 74,900 +0.38(+1.70%)
Jun 27, 2006 22.95 23.14 22.30 22.36 164,000 -0.51(-2.23%)
Jun 26, 2006 22.24 22.88 22.21 22.87 101,200 +0.57(+2.56%)
Jun 23, 2006 22.17 22.44 22.02 22.30 94,800 -0.04(-0.18%)
Jun 22, 2006 22.25 22.47 21.92 22.34 102,200 -0.01(-0.04%)
Jun 21, 2006 22.41 22.75 22.26 22.35 76,600 -0.15(-0.67%)
Jun 20, 2006 22.65 22.91 22.50 22.50 92,900 -0.19(-0.84%)
Jun 19, 2006 23.01 23.01 22.47 22.69 80,500 -0.34(-1.48%)
Jun 16, 2006 23.31 23.55 22.53 23.03 483,400 -0.23(-0.99%)
Jun 15, 2006 22.19 23.36 22.19 23.26 225,700 +1.18(+5.34%)
Jun 14, 2006 22.01 22.28 21.85 22.08 99,400 +0.01(+0.05%)
Jun 13, 2006 22.28 22.60 21.89 22.07 191,000 -0.21(-0.94%)
Jun 12, 2006 22.54 22.54 21.90 22.28 164,500 -0.27(-1.20%)
Jun 09, 2006 22.48 23.27 22.25 22.55 95,600 +0.16(+0.71%)
Jun 08, 2006 22.10 22.57 21.80 22.39 134,100 +0.16(+0.72%)
Jun 07, 2006 22.39 22.97 22.09 22.23 103,400 -0.14(-0.63%)
Jun 06, 2006 22.18 22.62 22.02 22.37 157,700 +0.20(+0.90%)
Jun 05, 2006 22.02 22.32 21.88 22.17 211,200 -0.01(-0.05%)
Jun 02, 2006 22.05 22.35 21.84 22.18 107,700 +0.33(+1.51%)
Jun 01, 2006 21.44 21.90 21.44 21.85 170,100 +0.46(+2.15%)
May 31, 2006 21.08 21.57 20.90 21.39 193,800 +0.53(+2.54%)
May 30, 2006 21.37 21.61 20.85 20.86 131,700 -0.50(-2.34%)
May 26, 2006 21.55 21.65 21.03 21.36 100,100 -0.04(-0.19%)
May 25, 2006 20.82 21.60 20.82 21.40 160,200 +1.08(+5.31%)
May 24, 2006 20.27 20.66 19.51 20.32 261,000 -0.05(-0.25%)
May 23, 2006 21.06 21.16 20.11 20.37 161,800 -0.71(-3.37%)
May 22, 2006 21.00 21.22 20.62 21.08 123,600 -0.05(-0.24%)
May 19, 2006 21.03 21.30 20.60 21.13 83,400 +0.03(+0.14%)
May 18, 2006 21.67 21.91 21.10 21.10 79,800 -0.38(-1.77%)
May 17, 2006 21.60 21.82 21.35 21.48 63,300 -0.35(-1.60%)
May 16, 2006 21.96 22.10 21.79 21.83 33,900 -0.13(-0.59%)
May 15, 2006 21.52 22.08 20.78 21.96 120,600 +0.19(+0.87%)
May 12, 2006 22.20 22.20 21.47 21.77 119,900 -0.43(-1.94%)
May 11, 2006 22.86 22.86 22.18 22.20 212,600 -0.66(-2.89%)
May 10, 2006 22.71 23.01 22.53 22.86 97,400 +0.15(+0.66%)
May 09, 2006 22.74 22.90 22.67 22.71 68,300 -0.03(-0.13%)
May 08, 2006 22.60 23.11 22.50 22.74 119,600 +0.02(+0.09%)
May 05, 2006 22.81 22.95 22.72 22.72 83,400 +0.01(+0.04%)
May 04, 2006 22.45 22.81 22.44 22.71 129,100 +0.22(+0.98%)
May 03, 2006 22.69 22.74 22.10 22.49 140,100 -0.20(-0.88%)
May 02, 2006 22.51 22.75 22.20 22.69 231,300 +0.22(+0.98%)
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.