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, 2010 18.54 18.69 18.23 18.54 405,571 -0.02(-0.11%)
Jul 29, 2010 18.79 18.85 18.39 18.56 313,838 -0.03(-0.16%)
Jul 28, 2010 18.29 18.75 18.29 18.59 2,702 +0.34(+1.86%)
Jul 27, 2010 18.51 18.65 18.02 18.25 2,507 -0.11(-0.60%)
Jul 26, 2010 17.92 18.38 17.84 18.36 261,353 +0.44(+2.46%)
Jul 23, 2010 17.72 17.94 17.29 17.92 240,470 +0.08(+0.45%)
Jul 22, 2010 17.21 17.99 17.20 17.84 7,700 +0.84(+4.94%)
Jul 21, 2010 17.22 17.24 16.78 17.00 436,040 -0.10(-0.58%)
Jul 20, 2010 16.66 17.15 16.50 17.10 3,321 +0.27(+1.60%)
Jul 19, 2010 16.42 16.83 16.24 16.83 356,533 +0.41(+2.50%)
Jul 16, 2010 16.42 16.92 16.36 16.42 427,499 -0.59(-3.47%)
Jul 15, 2010 17.21 17.29 16.77 17.01 267,580 -0.16(-0.93%)
Jul 14, 2010 16.89 17.27 16.70 17.17 4,247 +0.19(+1.12%)
Jul 13, 2010 16.98 17.08 16.79 16.98 3,475 +0.31(+1.87%)
Jul 12, 2010 16.51 16.69 16.41 16.67 343,757 +0.06(+0.35%)
Jul 09, 2010 16.61 16.78 16.54 16.61 540,755 +0.02(+0.12%)
Jul 08, 2010 16.59 17.06 16.44 16.59 464,956 -0.06(-0.36%)
Jul 07, 2010 16.65 16.66 15.93 16.65 568,650 +0.63(+3.93%)
Jul 06, 2010 16.02 16.97 15.87 16.02 2,463 -0.61(-3.67%)
Jul 02, 2010 16.63 16.95 16.39 16.63 445,669 -0.05(-0.30%)
Jul 01, 2010 16.82 16.88 16.15 16.68 400 -0.14(-0.83%)
Jun 30, 2010 16.82 17.39 16.77 16.82 12,149 -0.11(-0.65%)
Jun 29, 2010 16.99 17.06 16.72 16.93 3,100 -0.62(-3.53%)
Jun 25, 2010 17.55 17.74 17.30 17.55 813,975 +0.19(+1.09%)
Jun 24, 2010 17.36 17.87 17.26 17.36 1,794 -0.53(-2.96%)
Jun 23, 2010 17.95 18.14 17.44 17.89 542,533 -0.14(-0.78%)
Jun 22, 2010 18.03 19.06 17.98 18.03 3,320 -0.92(-4.85%)
Jun 21, 2010 19.12 19.27 18.87 18.95 398,435 +0.12(+0.64%)
Jun 18, 2010 18.83 19.01 18.70 18.83 418,050 -0.05(-0.26%)
Jun 17, 2010 18.88 19.06 18.65 18.88 197 +0.03(+0.16%)
Jun 16, 2010 19.08 19.23 18.73 18.85 369,634 -0.38(-1.98%)
Jun 15, 2010 19.23 19.30 18.93 19.23 1,767 +0.32(+1.69%)
Jun 14, 2010 18.87 19.29 18.73 18.91 300,917 +0.29(+1.56%)
Jun 11, 2010 18.21 18.65 18.06 18.62 436,698 +0.22(+1.20%)
Jun 10, 2010 18.40 18.52 17.96 18.40 2,359 +0.52(+2.91%)
Jun 09, 2010 17.88 18.27 17.72 17.88 303,257 +0.18(+1.02%)
Jun 08, 2010 17.26 17.72 16.89 17.70 325,087 +0.45(+2.61%)
Jun 07, 2010 17.38 17.82 17.21 17.25 291,386 -0.08(-0.46%)
Jun 04, 2010 17.33 17.91 17.17 17.33 428,968 -0.83(-4.57%)
Jun 03, 2010 18.16 18.32 17.94 18.16 191,257 -0.11(-0.60%)
Jun 02, 2010 18.27 18.27 17.46 18.27 344,112 +0.47(+2.64%)
Jun 01, 2010 17.80 18.16 17.65 17.80 1,433 -0.09(-0.50%)
May 28, 2010 17.89 18.24 17.79 17.89 174,365 -0.35(-1.92%)
May 27, 2010 17.64 18.24 17.42 18.24 228,980 +1.00(+5.80%)
May 26, 2010 17.24 17.61 17.03 17.24 1,911 +0.08(+0.47%)
May 25, 2010 16.69 17.33 16.22 17.16 459,246 +0.03(+0.18%)
May 24, 2010 17.39 17.39 16.91 17.13 356,952 -0.19(-1.10%)
May 21, 2010 16.47 17.36 16.26 17.32 509,702 +0.56(+3.34%)
May 20, 2010 16.83 17.24 16.74 16.76 2,100 -0.85(-4.83%)
May 19, 2010 17.80 18.20 17.46 17.61 392,055 -0.29(-1.62%)
May 18, 2010 18.59 18.67 17.78 17.90 410,856 -0.44(-2.40%)
May 17, 2010 18.20 18.46 17.66 18.34 289,467 +0.20(+1.10%)
May 14, 2010 18.14 18.56 17.90 18.14 392,780 -0.57(-3.05%)
May 13, 2010 19.03 19.12 18.64 18.71 408,995 -0.40(-2.09%)
May 12, 2010 18.67 19.12 18.53 19.11 363,118 +0.51(+2.74%)
May 11, 2010 18.65 18.90 18.48 18.60 200 +0.06(+0.32%)
May 10, 2010 18.09 18.60 18.06 18.54 453,306 +1.28(+7.42%)
May 07, 2010 17.54 17.70 16.93 17.26 548,032 -0.32(-1.82%)
May 06, 2010 17.96 18.04 16.45 17.58 405,465 -0.47(-2.60%)
May 05, 2010 18.25 18.43 18.02 18.05 447,028 -0.70(-3.73%)
May 04, 2010 18.97 19.10 18.58 18.75 471,624 -0.96(-4.87%)
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.