Acadia Realty Trust (NY: AKR )

21.12 USD -0.63 (-2.90%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.72 13.90 13.61 13.70 254,198 -0.13(-0.94%)
Jul 30, 2009 14.29 14.76 13.56 13.83 472,820 +0.62(+4.69%)
Jul 29, 2009 12.98 13.21 12.90 13.21 134,193 +0.06(+0.46%)
Jul 28, 2009 12.97 13.25 12.77 13.15 154,046 +0.04(+0.31%)
Jul 27, 2009 13.08 13.21 12.90 13.11 171,862 +0.16(+1.24%)
Jul 24, 2009 12.43 13.00 12.34 12.95 297 +0.36(+2.86%)
Jul 23, 2009 12.35 12.92 12.34 12.59 389,075 +0.27(+2.19%)
Jul 22, 2009 12.23 12.46 12.19 12.32 182,896 -0.03(-0.24%)
Jul 21, 2009 12.70 12.70 12.14 12.35 318,730 -0.24(-1.91%)
Jul 20, 2009 12.47 12.82 12.46 12.59 397,054 +0.22(+1.78%)
Jul 17, 2009 12.53 12.62 12.13 12.37 892,760 -0.14(-1.12%)
Jul 16, 2009 12.33 12.57 12.26 12.51 457,023 +0.08(+0.64%)
Jul 15, 2009 12.29 12.56 12.13 12.43 605,163 +0.33(+2.73%)
Jul 14, 2009 11.87 12.22 11.73 12.10 581,922 +0.19(+1.60%)
Jul 13, 2009 11.71 11.99 11.71 11.91 717,599 +0.10(+0.85%)
Jul 10, 2009 11.82 12.00 11.59 11.81 293,475 -0.12(-1.01%)
Jul 09, 2009 12.32 12.38 11.90 11.93 159,388 -0.31(-2.53%)
Jul 08, 2009 12.59 12.67 12.01 12.24 261,803 -0.32(-2.55%)
Jul 07, 2009 13.06 13.16 12.53 12.56 254,013 -0.45(-3.46%)
Jul 06, 2009 13.04 13.14 12.29 13.01 492,935 -0.14(-1.06%)
Jul 02, 2009 13.17 13.17 12.61 13.15 313,083 -0.22(-1.65%)
Jul 01, 2009 13.20 13.56 13.15 13.37 237,067 +0.32(+2.45%)
Jun 30, 2009 13.10 13.39 12.89 13.05 269,279 +0.02(+0.15%)
Jun 29, 2009 13.12 13.44 12.67 13.03 627,484 -0.07(-0.53%)
Jun 26, 2009 13.13 13.30 12.79 13.10 902,955 -0.17(-1.28%)
Jun 25, 2009 12.98 13.30 12.94 13.27 371,581 -0.13(-0.97%)
Jun 24, 2009 13.40 13.70 13.18 13.40 257,147 +0.10(+0.75%)
Jun 23, 2009 13.47 13.64 13.28 13.30 197,440 -0.01(-0.08%)
Jun 22, 2009 13.89 13.95 13.28 13.31 212,149 -0.69(-4.93%)
Jun 19, 2009 13.91 14.03 13.65 14.00 517,412 +0.28(+2.04%)
Jun 18, 2009 13.56 13.78 13.26 13.72 197,383 +0.12(+0.88%)
Jun 17, 2009 13.49 14.10 13.40 13.60 429,566 +0.13(+0.97%)
Jun 16, 2009 13.56 13.81 12.96 13.47 275,600 -0.10(-0.74%)
Jun 15, 2009 13.88 14.00 13.19 13.57 294,161 -0.60(-4.23%)
Jun 12, 2009 13.67 14.25 13.53 14.17 193,780 +0.42(+3.05%)
Jun 11, 2009 14.18 14.34 13.70 13.75 426,463 -0.32(-2.27%)
Jun 10, 2009 15.38 15.44 13.40 14.07 643,738 -0.08(-0.57%)
Jun 09, 2009 14.88 14.93 14.09 14.15 799,969 -0.59(-4.00%)
Jun 08, 2009 14.78 14.91 14.39 14.74 175,016 -0.19(-1.27%)
Jun 05, 2009 15.29 15.42 14.82 14.93 235,298 -0.13(-0.86%)
Jun 04, 2009 14.42 15.14 14.08 15.06 297,031 +0.78(+5.46%)
Jun 03, 2009 13.89 14.28 13.74 14.28 335,434 +0.28(+2.00%)
Jun 02, 2009 14.20 14.29 13.92 14.00 499,183 -0.20(-1.41%)
Jun 01, 2009 13.66 14.68 13.66 14.20 463,060 +0.78(+5.81%)
May 29, 2009 13.09 13.42 12.94 13.42 396,329 +0.34(+2.60%)
May 28, 2009 13.36 13.53 12.87 13.08 708,423 -0.19(-1.43%)
May 27, 2009 13.76 13.83 13.13 13.27 451,743 -0.55(-3.98%)
May 26, 2009 13.03 13.91 12.92 13.82 341,047 +0.70(+5.34%)
May 22, 2009 13.20 13.47 13.03 13.12 260,457 -0.03(-0.23%)
May 21, 2009 13.01 13.38 12.79 13.15 241,737 -0.10(-0.75%)
May 20, 2009 13.37 13.53 13.17 13.25 371,714 +0.05(+0.38%)
May 19, 2009 12.74 13.44 12.43 13.20 541,481 +0.26(+2.01%)
May 18, 2009 12.51 13.04 12.42 12.94 461,467 +0.61(+4.95%)
May 15, 2009 12.49 12.69 12.11 12.33 481,174 -0.22(-1.75%)
May 14, 2009 12.09 12.73 11.99 12.55 799,927 +0.48(+3.98%)
May 13, 2009 12.83 12.86 11.96 12.07 279,226 -1.04(-7.93%)
May 12, 2009 13.80 13.93 12.86 13.11 367,782 -0.55(-4.03%)
May 11, 2009 14.00 14.14 13.61 13.66 546,917 -0.73(-5.07%)
May 08, 2009 13.50 14.51 13.45 14.39 470,329 +1.15(+8.69%)
May 07, 2009 14.40 14.64 12.93 13.24 576,801 -1.19(-8.25%)
May 06, 2009 14.50 14.64 13.80 14.43 1,057,383 +0.16(+1.12%)
May 05, 2009 14.42 14.61 14.00 14.27 935,400 -0.32(-2.19%)
May 04, 2009 14.11 14.60 14.11 14.59 309,805 +1.11(+8.23%)
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.