Acadia Realty Trust (NY: AKR )

20.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 24.86 25.08 24.72 24.82 550,432 -0.03(-0.12%)
Nov 29, 2012 24.99 24.99 24.66 24.85 316,974 +0.00(+0.00%)
Nov 28, 2012 24.90 25.02 24.61 24.85 237,313 -0.05(-0.20%)
Nov 27, 2012 25.14 25.14 24.77 24.90 275,112 -0.24(-0.95%)
Nov 26, 2012 24.95 25.31 24.94 25.14 350,202 +0.06(+0.24%)
Nov 23, 2012 24.94 25.11 24.80 25.08 119,776 +0.25(+1.01%)
Nov 21, 2012 24.98 24.99 24.70 24.83 260,074 -0.06(-0.24%)
Nov 20, 2012 24.71 24.99 24.53 24.89 263,578 +0.21(+0.85%)
Nov 19, 2012 24.64 24.87 24.48 24.68 559,859 +0.23(+0.94%)
Nov 16, 2012 24.09 24.52 23.91 24.45 487,547 +0.31(+1.28%)
Nov 15, 2012 24.32 24.63 24.01 24.14 404,516 -0.24(-0.98%)
Nov 14, 2012 24.90 25.06 24.31 24.38 369,585 -0.41(-1.65%)
Nov 13, 2012 24.84 24.96 24.71 24.79 178,509 +0.02(+0.08%)
Nov 12, 2012 25.08 25.09 24.61 24.77 295,410 -0.18(-0.72%)
Nov 09, 2012 24.93 25.10 24.74 24.95 397,678 -0.11(-0.44%)
Nov 08, 2012 25.29 25.34 24.92 25.06 367,459 -0.20(-0.79%)
Nov 07, 2012 25.56 25.61 25.23 25.26 219,546 -0.49(-1.90%)
Nov 06, 2012 25.77 25.81 25.54 25.75 281,080 +0.03(+0.12%)
Nov 05, 2012 25.75 25.81 25.34 25.72 720,102 +0.03(+0.12%)
Nov 02, 2012 25.82 25.82 25.62 25.69 544,662 +0.05(+0.20%)
Nov 01, 2012 25.66 25.91 25.31 25.64 619,208 -0.04(-0.16%)
Oct 31, 2012 25.61 25.74 25.27 25.68 498,876 +0.15(+0.59%)
Oct 26, 2012 25.73 25.53 25.53 25.53 2,248,400 -0.13(-0.51%)
Oct 25, 2012 25.79 25.85 25.25 25.66 475,709 +0.03(+0.12%)
Oct 24, 2012 25.27 25.73 24.93 25.63 749,764 +0.36(+1.42%)
Oct 23, 2012 25.36 25.42 25.07 25.27 154,022 -0.27(-1.06%)
Oct 19, 2012 25.48 25.77 25.40 25.54 505,846 -0.04(-0.16%)
Oct 18, 2012 25.34 25.81 25.34 25.58 324,018 +0.16(+0.63%)
Oct 17, 2012 25.52 25.57 25.31 25.42 139,407 -0.10(-0.39%)
Oct 16, 2012 25.46 25.79 25.46 25.52 339,367 +0.16(+0.63%)
Oct 15, 2012 25.14 25.47 24.77 25.36 465,474 +0.28(+1.12%)
Oct 12, 2012 25.16 25.37 24.94 25.08 587,686 -0.03(-0.12%)
Oct 11, 2012 25.08 25.23 25.01 25.11 275,734 +0.15(+0.60%)
Oct 10, 2012 24.82 25.05 24.74 24.96 278,082 +0.14(+0.56%)
Oct 09, 2012 24.70 24.89 24.65 24.82 245,301 +0.17(+0.69%)
Oct 08, 2012 24.57 24.71 24.54 24.65 62,524 +0.00(+0.00%)
Oct 05, 2012 24.76 24.90 24.63 24.65 140,103 -0.09(-0.36%)
Oct 04, 2012 24.67 24.77 24.44 24.74 228,858 +0.11(+0.45%)
Oct 03, 2012 24.56 24.85 24.51 24.63 241,979 +0.14(+0.57%)
Oct 02, 2012 24.56 24.62 24.32 24.49 233,564 +0.00(+0.00%)
Oct 01, 2012 24.90 24.90 24.20 24.49 427,976 -0.33(-1.33%)
Sep 28, 2012 25.00 25.09 24.79 24.82 313,798 -0.28(-1.12%)
Sep 27, 2012 25.13 25.29 25.00 25.10 168,531 +0.03(+0.12%)
Sep 26, 2012 25.11 25.31 25.04 25.07 256,173 -0.06(-0.24%)
Sep 25, 2012 25.49 25.57 25.12 25.13 390,912 -0.30(-1.18%)
Sep 24, 2012 25.56 25.64 25.41 25.43 222,024 -0.09(-0.35%)
Sep 21, 2012 25.62 25.65 25.42 25.52 452,704 +0.08(+0.31%)
Sep 20, 2012 25.60 25.67 25.32 25.44 1,163,938 -0.20(-0.78%)
Sep 19, 2012 25.96 25.96 25.64 25.64 351,386 -0.28(-1.08%)
Sep 18, 2012 25.76 26.05 25.73 25.92 226,387 +0.12(+0.47%)
Sep 17, 2012 25.68 25.83 25.65 25.80 211,084 +0.14(+0.55%)
Sep 14, 2012 25.67 25.83 25.60 25.66 199,552 +0.10(+0.39%)
Sep 13, 2012 25.25 25.64 25.25 25.56 251,068 +0.28(+1.11%)
Sep 12, 2012 25.17 25.35 24.99 25.28 160,827 +0.07(+0.28%)
Sep 11, 2012 25.07 25.24 25.01 25.21 134,629 +0.14(+0.56%)
Sep 10, 2012 24.96 25.13 24.91 25.07 162,837 -0.04(-0.16%)
Sep 07, 2012 25.13 25.22 24.98 25.11 373,338 +0.11(+0.44%)
Sep 06, 2012 24.98 25.08 24.87 25.00 224,741 +0.18(+0.73%)
Sep 05, 2012 24.82 24.97 24.75 24.82 276,092 -0.08(-0.32%)
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.