Skip to main content

Acadia Realty Trust (NY: AKR )

17.92 +0.40 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.517 9.541 9.288 9.347 248,360 -0.15(-1.61%)
Feb 25, 2005 9.441 9.606 9.429 9.500 113,973 +0.01(+0.06%)
Feb 24, 2005 9.535 9.541 9.376 9.494 135,067 +0.04(+0.44%)
Feb 23, 2005 9.459 9.482 9.382 9.453 129,453 +0.07(+0.75%)
Feb 22, 2005 9.494 9.500 9.382 9.382 94,580 -0.14(-1.42%)
Feb 18, 2005 9.676 9.700 9.464 9.517 46,610 -0.16(-1.64%)
Feb 17, 2005 9.788 9.852 9.670 9.676 147,485 -0.08(-0.84%)
Feb 16, 2005 9.611 9.800 9.576 9.758 86,926 +0.12(+1.22%)
Feb 15, 2005 9.494 9.641 9.494 9.641 112,952 +0.12(+1.30%)
Feb 14, 2005 9.435 9.517 9.423 9.517 58,517 +0.08(+0.87%)
Feb 11, 2005 9.347 9.435 9.318 9.435 121,968 +0.07(+0.75%)
Feb 10, 2005 9.347 9.417 9.323 9.365 182,187 +0.04(+0.38%)
Feb 09, 2005 9.470 9.470 9.323 9.329 106,488 -0.16(-1.67%)
Feb 08, 2005 9.382 9.494 9.382 9.488 44,908 +0.08(+0.88%)
Feb 07, 2005 9.441 9.488 9.365 9.406 87,776 -0.01(-0.06%)
Feb 04, 2005 9.253 9.447 9.253 9.412 168,918 +0.18(+1.97%)
Feb 03, 2005 9.476 9.494 9.223 9.229 1,246,733 -0.18(-1.88%)
Feb 02, 2005 9.229 9.459 9.229 9.406 130,304 +0.15(+1.65%)
Feb 01, 2005 9.453 9.476 9.253 9.253 393,633 -0.19(-1.99%)
Jan 31, 2005 9.482 9.553 9.394 9.441 110,401 +0.08(+0.82%)
Jan 28, 2005 9.494 9.517 9.270 9.365 73,827 -0.04(-0.38%)
Jan 27, 2005 9.347 9.441 9.270 9.400 79,441 -0.01(-0.06%)
Jan 26, 2005 9.288 9.406 9.288 9.406 56,306 +0.16(+1.72%)
Jan 25, 2005 9.270 9.388 9.241 9.247 89,988 -0.03(-0.32%)
Jan 24, 2005 9.435 9.494 9.270 9.276 40,656 -0.12(-1.31%)
Jan 21, 2005 9.406 9.517 9.329 9.400 90,498 +0.01(+0.06%)
Jan 20, 2005 9.594 9.629 9.394 9.394 153,779 -0.23(-2.38%)
Jan 19, 2005 9.670 9.717 9.547 9.623 111,762 +0.01(+0.12%)
Jan 18, 2005 9.276 9.611 9.265 9.611 166,367 +0.31(+3.35%)
Jan 14, 2005 9.223 9.300 9.159 9.300 141,701 +0.07(+0.76%)
Jan 13, 2005 9.318 9.376 9.200 9.229 187,630 -0.09(-0.95%)
Jan 12, 2005 9.406 9.435 9.206 9.318 290,887 -0.09(-1.00%)
Jan 11, 2005 9.412 9.447 9.376 9.412 161,944 -0.01(-0.06%)
Jan 10, 2005 9.394 9.482 9.341 9.417 224,204 +0.02(+0.25%)
Jan 07, 2005 9.517 9.553 9.376 9.394 173,001 -0.02(-0.19%)
Jan 06, 2005 9.406 9.488 9.359 9.412 193,244 +0.01(+0.06%)
Jan 05, 2005 9.494 9.512 9.406 9.406 350,936 -0.15(-1.54%)
Jan 04, 2005 9.670 9.670 9.529 9.553 152,078 -0.09(-0.91%)
Jan 03, 2005 9.588 9.682 9.541 9.641 164,155 +0.06(+0.61%)
Dec 31, 2004 9.553 9.694 9.541 9.582 110,571 -0.01(-0.06%)
Dec 30, 2004 9.494 9.611 9.494 9.588 130,133 +0.06(+0.68%)
Dec 29, 2004 9.141 9.541 9.122 9.523 249,210 -0.14(-1.40%)
Dec 28, 2004 9.564 9.823 9.541 9.658 99,684 +0.09(+0.98%)
Dec 27, 2004 9.535 9.606 9.500 9.564 306,537 +0.06(+0.62%)
Dec 23, 2004 9.447 9.535 9.429 9.506 169,429 +0.09(+1.00%)
Dec 22, 2004 9.318 9.447 9.318 9.412 215,018 +0.09(+1.01%)
Dec 21, 2004 9.288 9.318 9.235 9.318 118,736 +0.06(+0.70%)
Dec 20, 2004 9.223 9.253 9.141 9.253 124,520 +0.03(+0.32%)
Dec 17, 2004 9.071 9.241 9.000 9.223 78,250 +0.16(+1.75%)
Dec 16, 2004 9.141 9.218 9.018 9.065 84,034 -0.14(-1.53%)
Dec 15, 2004 9.153 9.229 9.118 9.206 87,776 +0.05(+0.58%)
Dec 14, 2004 9.112 9.171 9.100 9.153 74,848 +0.01(+0.13%)
Dec 13, 2004 9.112 9.141 9.035 9.141 64,811 +0.04(+0.39%)
Dec 10, 2004 9.153 9.153 9.088 9.106 197,157 -0.05(-0.51%)
Dec 09, 2004 9.082 9.153 8.988 9.153 108,529 +0.04(+0.45%)
Dec 08, 2004 8.971 9.112 8.965 9.112 162,284 +0.15(+1.64%)
Dec 07, 2004 9.041 9.053 8.906 8.965 75,358 -0.11(-1.23%)
Dec 06, 2004 8.994 9.094 8.947 9.076 142,211 +0.03(+0.32%)
Dec 03, 2004 9.006 9.053 8.930 9.047 231,859 +0.04(+0.46%)
Dec 02, 2004 8.906 9.041 8.783 9.006 253,463 +0.01(+0.13%)
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.