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 (%)
Feb 28, 2013 17.40 17.47 17.33 17.41 679,600 +0.05(+0.26%)
Feb 27, 2013 17.18 17.48 17.18 17.36 333,262 +0.21(+1.21%)
Feb 26, 2013 17.23 17.42 17.09 17.16 627,554 +0.02(+0.11%)
Feb 25, 2013 17.53 17.53 17.14 17.14 391,167 -0.32(-1.82%)
Feb 22, 2013 17.36 17.52 17.32 17.45 332,513 +0.17(+0.97%)
Feb 21, 2013 17.51 17.56 17.28 17.29 401,053 -0.25(-1.44%)
Feb 20, 2013 17.58 17.75 17.54 17.54 660,149 -0.08(-0.48%)
Feb 19, 2013 17.34 17.62 17.33 17.62 441,902 +0.28(+1.64%)
Feb 15, 2013 17.45 17.52 17.27 17.34 981,306 -0.05(-0.26%)
Feb 14, 2013 17.42 17.46 17.32 17.38 328,662 -0.06(-0.33%)
Feb 13, 2013 17.43 17.49 17.30 17.44 480,483 +0.01(+0.07%)
Feb 12, 2013 17.38 17.45 17.27 17.43 299,724 +0.08(+0.48%)
Feb 11, 2013 17.31 17.43 17.21 17.34 379,022 +0.06(+0.34%)
Feb 08, 2013 17.31 17.34 17.19 17.29 370,722 -0.03(-0.19%)
Feb 07, 2013 17.41 17.46 17.29 17.32 432,868 -0.09(-0.52%)
Feb 06, 2013 17.20 17.43 16.98 17.41 770,405 +0.23(+1.36%)
Feb 04, 2013 16.85 17.21 16.85 17.18 499,636 +0.19(+1.14%)
Feb 01, 2013 17.00 17.09 16.89 16.98 528,900 +0.08(+0.46%)
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%)
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.