Skip to main content

Acadia Realty Trust (NY: AKR )

16.88 +0.18 (+1.05%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.05 11.18 11.04 11.17 804,216 -0.01(-0.11%)
Nov 29, 2010 11.23 11.26 11.02 11.18 650,671 -0.09(-0.76%)
Nov 26, 2010 11.18 11.33 11.18 11.27 106,868 +0.01(+0.05%)
Nov 24, 2010 11.20 11.26 11.26 11.26 726,444 +0.18(+1.66%)
Nov 23, 2010 11.23 11.31 11.06 11.08 1,475,461 -0.29(-2.58%)
Nov 22, 2010 11.40 11.51 11.33 11.37 446,927 -0.06(-0.54%)
Nov 19, 2010 11.42 11.47 11.30 11.44 311,369 -0.05(-0.43%)
Nov 18, 2010 11.55 11.57 11.42 11.48 421,050 +0.08(+0.70%)
Nov 17, 2010 11.39 11.46 11.31 11.40 498,563 +0.02(+0.16%)
Nov 16, 2010 11.67 11.67 11.26 11.39 497,887 -0.37(-3.17%)
Nov 15, 2010 11.94 11.96 11.74 11.76 696,746 -0.12(-0.98%)
Nov 12, 2010 11.89 11.99 11.80 11.88 713,029 -0.09(-0.72%)
Nov 11, 2010 11.94 12.07 11.93 11.96 383,025 -0.09(-0.71%)
Nov 10, 2010 11.94 12.08 11.90 12.05 552,754 +0.09(+0.77%)
Nov 09, 2010 12.21 12.22 11.86 11.96 1,247,173 -0.22(-1.81%)
Nov 08, 2010 12.20 12.26 12.14 12.18 446,089 -0.04(-0.35%)
Nov 05, 2010 12.13 12.24 12.07 12.22 290,774 +0.12(+0.96%)
Nov 04, 2010 11.85 12.21 11.82 12.10 618,945 +0.40(+3.45%)
Nov 03, 2010 11.83 11.83 11.57 11.70 391,201 -0.10(-0.83%)
Nov 02, 2010 11.88 11.93 11.70 11.80 775,227 +0.02(+0.16%)
Nov 01, 2010 11.72 11.80 11.63 11.78 1,023,861 +0.10(+0.89%)
Oct 29, 2010 11.62 11.74 11.55 11.67 1,086,794 +0.04(+0.32%)
Oct 28, 2010 11.83 11.84 11.59 11.64 435,906 -0.13(-1.14%)
Oct 27, 2010 11.86 11.92 11.66 11.77 542,097 -0.31(-2.53%)
Oct 25, 2010 12.18 12.20 12.02 12.08 695,247 -0.01(-0.05%)
Oct 22, 2010 12.13 12.17 11.97 12.08 268,241 +0.00(+0.00%)
Oct 21, 2010 12.19 12.27 12.01 12.08 359,040 -0.04(-0.35%)
Oct 20, 2010 11.92 12.16 11.92 12.13 911,722 +0.24(+2.06%)
Oct 19, 2010 11.91 12.05 11.83 11.88 705,325 -0.23(-1.92%)
Oct 18, 2010 11.98 12.11 11.94 12.11 394,877 +0.18(+1.49%)
Oct 15, 2010 12.11 12.19 11.85 11.94 964,670 -0.11(-0.91%)
Oct 14, 2010 12.22 12.23 11.92 12.05 534,165 -0.20(-1.65%)
Oct 13, 2010 12.09 12.34 11.99 12.25 300,345 +0.23(+1.88%)
Oct 12, 2010 11.88 12.05 11.83 12.02 242,037 +0.10(+0.82%)
Oct 11, 2010 11.97 12.04 11.90 11.93 276,697 -0.03(-0.26%)
Oct 08, 2010 11.96 11.99 11.86 11.96 419,347 -0.02(-0.20%)
Oct 07, 2010 11.99 12.05 11.91 11.98 1,297 +0.07(+0.62%)
Oct 06, 2010 11.88 11.99 11.84 11.91 248,892 -0.01(-0.05%)
Oct 05, 2010 11.77 11.92 11.61 11.91 538,071 +0.27(+2.31%)
Oct 04, 2010 11.67 11.75 11.51 11.64 629,287 -0.03(-0.26%)
Oct 01, 2010 11.67 11.75 11.50 11.67 383,600 +0.05(+0.40%)
Sep 30, 2010 11.62 11.80 11.55 11.63 5,462 -0.02(-0.14%)
Sep 29, 2010 11.52 11.66 11.31 11.64 468,154 +0.07(+0.63%)
Sep 28, 2010 11.57 11.59 11.23 11.57 13,197 +0.09(+0.80%)
Sep 27, 2010 11.69 11.73 11.33 11.48 373,158 -0.22(-1.92%)
Sep 24, 2010 11.41 11.70 11.33 11.70 255,441 +0.44(+3.87%)
Sep 23, 2010 11.48 11.55 11.24 11.27 2,559 -0.32(-2.72%)
Sep 22, 2010 11.70 11.77 11.47 11.58 326,600 -0.16(-1.39%)
Sep 21, 2010 11.95 11.98 11.74 11.75 284,141 -0.23(-1.92%)
Sep 20, 2010 11.61 11.98 11.55 11.98 479,761 +0.39(+3.40%)
Sep 17, 2010 11.58 11.65 11.39 11.58 412,170 -0.07(-0.62%)
Sep 15, 2010 11.56 11.67 11.44 11.65 296,615 +0.05(+0.47%)
Sep 14, 2010 11.61 11.65 11.45 11.60 416,909 -0.01(-0.10%)
Sep 13, 2010 11.48 11.69 11.45 11.61 354,189 +0.24(+2.08%)
Sep 10, 2010 11.40 11.48 11.35 11.38 180,025 +0.03(+0.27%)
Sep 09, 2010 11.58 11.58 11.28 11.35 174,372 -0.10(-0.85%)
Sep 08, 2010 11.48 11.59 11.42 11.44 284,500 +0.01(+0.05%)
Sep 07, 2010 11.53 11.56 11.41 11.44 2,085 -0.15(-1.26%)
Sep 03, 2010 11.51 11.59 11.49 11.58 314,038 +0.18(+1.59%)
Sep 02, 2010 11.25 11.40 11.15 11.40 35,837 +0.16(+1.46%)
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.