Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.97 16.97 16.80 16.90 546,406 -0.05(-0.30%)
Jan 30, 2013 17.08 17.17 16.90 16.96 291,296 -0.16(-0.94%)
Jan 29, 2013 16.92 17.13 16.92 17.12 435,522 +0.16(+0.95%)
Jan 28, 2013 16.87 16.97 16.78 16.96 332,382 +0.10(+0.58%)
Jan 25, 2013 16.76 16.91 16.76 16.86 351,559 +0.10(+0.58%)
Jan 24, 2013 16.68 16.85 16.67 16.76 366,720 +0.07(+0.43%)
Jan 23, 2013 16.77 16.80 16.68 16.69 256,026 -0.08(-0.50%)
Jan 22, 2013 16.61 16.78 16.61 16.78 291,839 +0.19(+1.17%)
Jan 18, 2013 16.76 16.85 16.52 16.58 1,028,775 -0.19(-1.12%)
Jan 17, 2013 16.74 16.85 16.70 16.77 270,399 +0.07(+0.43%)
Jan 16, 2013 16.70 16.77 16.67 16.70 315,982 -0.05(-0.27%)
Jan 15, 2013 16.57 16.75 16.57 16.74 291,474 +0.12(+0.70%)
Jan 14, 2013 16.47 16.63 16.47 16.63 273,595 +0.12(+0.74%)
Jan 11, 2013 16.52 16.53 16.40 16.50 552,987 +0.00(+0.00%)
Jan 10, 2013 16.46 16.57 16.45 16.50 622,562 +0.05(+0.28%)
Jan 09, 2013 16.41 16.50 16.37 16.46 467,432 +0.06(+0.35%)
Jan 08, 2013 16.49 16.67 16.37 16.40 266,566 -0.06(-0.39%)
Jan 07, 2013 16.45 16.51 16.37 16.46 484,446 -0.03(-0.16%)
Jan 04, 2013 16.54 16.55 16.37 16.49 929,862 +0.04(+0.24%)
Jan 03, 2013 16.41 16.53 16.32 16.45 907,579 +0.11(+0.67%)
Jan 02, 2013 16.35 16.43 16.19 16.34 1,029,230 +0.12(+0.76%)
Dec 31, 2012 15.94 16.23 15.91 16.22 419,578 +0.25(+1.54%)
Dec 28, 2012 16.03 16.20 15.95 15.97 399,149 -0.12(-0.72%)
Dec 27, 2012 16.10 16.16 15.90 16.09 531,889 +0.02(+0.12%)
Dec 26, 2012 16.18 16.26 16.04 16.07 419,239 -0.14(-0.87%)
Dec 24, 2012 16.33 16.33 16.08 16.21 343,364 -0.13(-0.79%)
Dec 21, 2012 16.22 16.52 16.05 16.34 2,739,498 +0.04(+0.28%)
Dec 20, 2012 16.23 16.39 16.14 16.30 697,294 +0.09(+0.55%)
Dec 19, 2012 16.23 16.37 16.16 16.21 387,057 -0.03(-0.20%)
Dec 18, 2012 16.15 16.31 16.11 16.24 371,060 +0.11(+0.68%)
Dec 17, 2012 16.06 16.17 15.95 16.13 439,136 +0.05(+0.32%)
Dec 14, 2012 16.12 16.16 15.96 16.08 457,599 +0.01(+0.08%)
Dec 13, 2012 16.17 16.19 16.00 16.06 442,697 -0.15(-0.91%)
Dec 12, 2012 16.42 16.50 16.17 16.21 854,044 -0.22(-1.37%)
Dec 11, 2012 16.39 16.44 16.29 16.44 537,500 +0.13(+0.79%)
Dec 10, 2012 16.43 16.54 16.25 16.31 741,422 -0.05(-0.31%)
Dec 07, 2012 16.25 16.53 16.10 16.36 2,359,576 +0.35(+2.17%)
Dec 06, 2012 15.85 16.02 15.85 16.01 1,206,009 +0.21(+1.30%)
Dec 05, 2012 15.99 15.99 15.75 15.81 697,821 -0.13(-0.85%)
Dec 04, 2012 15.94 16.03 15.85 15.94 487,488 +0.01(+0.04%)
Nov 30, 2012 15.96 16.10 15.87 15.94 857,311 -0.02(-0.12%)
Nov 29, 2012 16.04 16.04 15.83 15.95 493,695 +0.00(+0.00%)
Nov 28, 2012 15.99 16.06 15.80 15.95 369,621 -0.03(-0.20%)
Nov 27, 2012 16.14 16.14 15.90 15.99 428,493 -0.15(-0.95%)
Nov 26, 2012 16.02 16.25 16.01 16.14 545,448 +0.04(+0.24%)
Nov 23, 2012 16.01 16.12 15.92 16.10 186,554 +0.16(+1.01%)
Nov 21, 2012 16.04 16.04 15.86 15.94 405,071 -0.04(-0.24%)
Nov 20, 2012 15.86 16.04 15.75 15.98 410,529 +0.13(+0.85%)
Nov 19, 2012 15.82 15.97 15.72 15.85 871,994 +0.15(+0.94%)
Nov 16, 2012 15.47 15.74 15.35 15.70 759,366 +0.20(+1.28%)
Nov 15, 2012 15.61 15.81 15.42 15.50 630,043 -0.15(-0.98%)
Nov 14, 2012 15.99 16.09 15.61 15.65 575,638 -0.26(-1.65%)
Nov 13, 2012 15.95 16.03 15.86 15.92 278,032 +0.01(+0.08%)
Nov 12, 2012 16.10 16.11 15.80 15.90 460,108 -0.12(-0.72%)
Nov 09, 2012 16.01 16.12 15.89 16.02 619,393 -0.07(-0.44%)
Nov 08, 2012 16.24 16.27 16.00 16.09 572,326 -0.13(-0.79%)
Nov 07, 2012 16.41 16.44 16.20 16.22 341,948 -0.31(-1.90%)
Nov 06, 2012 16.55 16.57 16.40 16.53 437,789 +0.02(+0.12%)
Nov 05, 2012 16.53 16.57 16.27 16.51 1,121,577 +0.02(+0.12%)
Nov 02, 2012 16.58 16.58 16.45 16.49 848,324 +0.03(+0.19%)
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.