Skip to main content

Acadia Realty Trust (NY: AKR )

22.62 -0.13 (-0.57%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.44 16.53 16.22 16.49 777,012 +0.10(+0.59%)
Oct 26, 2012 16.52 16.39 16.39 16.39 3,501,940 -0.08(-0.51%)
Oct 25, 2012 16.56 16.60 16.21 16.47 740,928 +0.02(+0.12%)
Oct 24, 2012 16.22 16.52 16.01 16.46 1,167,776 +0.23(+1.42%)
Oct 23, 2012 16.28 16.32 16.10 16.22 239,893 -0.17(-1.06%)
Oct 19, 2012 16.36 16.55 16.31 16.40 787,867 -0.03(-0.16%)
Oct 18, 2012 16.27 16.57 16.27 16.42 504,666 +0.10(+0.63%)
Oct 17, 2012 16.39 16.42 16.25 16.32 217,129 -0.06(-0.39%)
Oct 16, 2012 16.35 16.56 16.35 16.39 528,572 +0.10(+0.63%)
Oct 15, 2012 16.14 16.35 15.90 16.28 724,987 +0.18(+1.12%)
Oct 12, 2012 16.15 16.29 16.01 16.10 915,335 -0.02(-0.12%)
Oct 11, 2012 16.10 16.20 16.06 16.12 429,462 +0.10(+0.60%)
Oct 10, 2012 15.94 16.08 15.88 16.03 433,119 +0.09(+0.56%)
Oct 09, 2012 15.86 15.98 15.83 15.94 382,062 +0.11(+0.69%)
Oct 08, 2012 15.78 15.86 15.76 15.83 97,382 +0.00(+0.00%)
Oct 05, 2012 15.90 15.99 15.81 15.83 218,213 -0.06(-0.36%)
Oct 04, 2012 15.84 15.90 15.69 15.88 356,452 +0.07(+0.45%)
Oct 03, 2012 15.77 15.95 15.74 15.81 376,888 +0.09(+0.57%)
Oct 02, 2012 15.77 15.81 15.61 15.72 363,781 +0.00(+0.00%)
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.