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 (%)
Jun 30, 2008 13.51 13.73 13.51 13.61 376,525 +0.08(+0.57%)
Jun 27, 2008 13.61 13.69 13.25 13.53 958,457 -0.06(-0.48%)
Jun 26, 2008 13.71 13.71 13.50 13.60 251,981 -0.36(-2.57%)
Jun 25, 2008 13.79 14.12 13.75 13.96 284,385 +0.16(+1.19%)
Jun 24, 2008 13.96 14.17 13.79 13.79 233,657 -0.29(-2.05%)
Jun 23, 2008 14.41 14.58 14.07 14.08 505,839 -0.19(-1.32%)
Jun 20, 2008 14.46 14.53 14.16 14.27 765,825 -0.26(-1.78%)
Jun 19, 2008 14.24 14.53 14.16 14.53 213,598 +0.28(+1.98%)
Jun 18, 2008 14.38 14.39 14.14 14.24 255,400 -0.16(-1.10%)
Jun 17, 2008 14.84 14.91 14.40 14.40 375,377 -0.38(-2.55%)
Jun 16, 2008 14.62 14.83 14.49 14.78 304,287 +0.16(+1.09%)
Jun 13, 2008 14.38 14.62 14.31 14.62 293,257 +0.31(+2.18%)
Jun 12, 2008 14.34 14.47 14.19 14.31 378,386 +0.11(+0.74%)
Jun 11, 2008 14.24 14.42 14.16 14.20 320,986 -0.11(-0.74%)
Jun 10, 2008 14.26 14.35 13.99 14.31 288,011 +0.06(+0.41%)
Jun 09, 2008 14.51 14.54 14.21 14.25 387,679 -0.19(-1.34%)
Jun 06, 2008 14.98 14.98 14.43 14.44 244,993 -0.63(-4.21%)
Jun 05, 2008 15.01 15.19 14.93 15.08 394,848 +0.24(+1.58%)
Jun 04, 2008 14.51 14.96 14.50 14.84 321,371 +0.26(+1.81%)
Jun 03, 2008 14.39 14.61 14.37 14.58 2,089,673 +0.12(+0.81%)
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.