Skip to main content

Acadia Realty Trust (NY: AKR )

16.46 +0.27 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.46 22.64 22.15 22.37 1,314,393 -0.02(-0.09%)
May 30, 2012 22.58 22.64 22.33 22.39 1,076,336 -0.32(-1.41%)
May 29, 2012 22.40 22.71 22.38 22.71 498,917 +0.37(+1.66%)
May 25, 2012 22.23 22.44 22.10 22.34 450,295 +0.09(+0.40%)
May 24, 2012 22.03 22.25 21.86 22.25 147,693 +0.20(+0.91%)
May 23, 2012 21.88 22.08 21.71 22.05 117,941 +0.03(+0.14%)
May 22, 2012 22.03 22.18 21.93 22.02 177,260 +0.00(+0.00%)
May 21, 2012 21.78 22.12 21.68 22.02 186,297 +0.24(+1.10%)
May 18, 2012 22.05 22.28 21.70 21.78 232,205 -0.30(-1.36%)
May 17, 2012 22.57 22.62 22.07 22.08 269,587 -0.50(-2.21%)
May 16, 2012 23.06 23.09 22.56 22.58 269,624 -0.37(-1.61%)
May 15, 2012 23.05 23.05 22.81 22.95 158,031 -0.04(-0.17%)
May 14, 2012 23.09 23.26 22.99 22.99 230,515 -0.38(-1.63%)
May 11, 2012 23.02 23.39 22.95 23.37 305,946 +0.18(+0.78%)
May 10, 2012 23.30 23.34 22.85 23.19 261,761 +0.03(+0.13%)
May 09, 2012 22.98 23.27 22.97 23.16 171,460 -0.06(-0.26%)
May 08, 2012 23.10 23.32 23.09 23.22 244,027 -0.05(-0.21%)
May 07, 2012 23.05 23.44 23.04 23.27 430,813 +0.12(+0.52%)
May 04, 2012 23.19 23.25 22.98 23.15 221,463 -0.16(-0.69%)
May 03, 2012 23.34 23.41 23.22 23.31 436,383 -0.02(-0.09%)
May 02, 2012 23.14 23.33 22.91 23.33 161,026 +0.13(+0.56%)
May 01, 2012 23.11 23.51 22.98 23.20 353,207 +0.02(+0.09%)
Apr 30, 2012 23.28 23.29 22.90 23.18 365,498 -0.09(-0.39%)
Apr 27, 2012 23.21 23.34 22.94 23.27 238,615 +0.20(+0.87%)
Apr 26, 2012 22.77 23.10 22.74 23.07 265,652 +0.18(+0.79%)
Apr 25, 2012 22.46 22.92 22.33 22.89 243,644 +0.41(+1.82%)
Apr 24, 2012 22.09 22.56 22.09 22.48 196,186 +0.35(+1.58%)
Apr 23, 2012 22.21 22.21 22.00 22.13 225,130 -0.34(-1.51%)
Apr 20, 2012 22.44 22.63 22.19 22.47 135,486 +0.27(+1.22%)
Apr 19, 2012 22.19 22.27 22.01 22.20 297,023 -0.02(-0.09%)
Apr 18, 2012 22.35 22.38 22.16 22.22 205,770 -0.19(-0.85%)
Apr 17, 2012 22.37 22.61 22.09 22.41 244,402 +0.17(+0.76%)
Apr 16, 2012 22.08 22.48 21.98 22.24 139,838 +0.28(+1.28%)
Apr 13, 2012 21.89 22.01 21.79 21.96 273,427 -0.04(-0.18%)
Apr 12, 2012 21.71 22.03 21.69 22.00 544,801 +0.26(+1.20%)
Apr 11, 2012 21.69 21.77 21.53 21.74 543,436 +0.18(+0.83%)
Apr 10, 2012 21.97 22.04 21.50 21.56 463,229 -0.42(-1.91%)
Apr 09, 2012 21.92 22.15 21.87 21.98 189,981 -0.28(-1.26%)
Apr 05, 2012 22.31 22.38 22.16 22.26 188,595 -0.13(-0.58%)
Apr 04, 2012 22.41 22.50 22.30 22.39 150,924 -0.23(-1.02%)
Apr 03, 2012 22.69 22.82 22.57 22.62 199,748 -0.15(-0.66%)
Apr 02, 2012 22.54 22.82 22.45 22.77 242,722 +0.23(+1.02%)
Mar 30, 2012 22.54 22.63 22.48 22.54 377,925 +0.03(+0.13%)
Mar 29, 2012 22.40 22.60 22.17 22.51 302,489 -0.23(-1.01%)
Mar 28, 2012 22.61 22.79 22.46 22.74 491,907 +0.08(+0.35%)
Mar 27, 2012 22.62 22.79 22.51 22.66 121,160 +0.08(+0.35%)
Mar 26, 2012 22.55 22.77 22.46 22.58 302,889 +0.27(+1.21%)
Mar 23, 2012 22.34 22.46 22.23 22.31 414,459 -0.07(-0.31%)
Mar 22, 2012 22.42 22.47 22.21 22.38 216,967 -0.19(-0.84%)
Mar 21, 2012 22.62 22.73 22.48 22.57 185,897 -0.04(-0.18%)
Mar 20, 2012 22.50 22.70 22.47 22.61 385,805 -0.07(-0.31%)
Mar 19, 2012 22.19 22.94 22.14 22.68 289,812 +0.41(+1.84%)
Mar 16, 2012 22.17 22.34 22.09 22.27 741,394 +0.10(+0.45%)
Mar 15, 2012 22.02 22.18 21.86 22.17 484,601 +0.20(+0.91%)
Mar 14, 2012 22.19 22.19 21.82 21.97 327,346 -0.21(-0.95%)
Mar 13, 2012 21.87 22.27 21.84 22.18 384,573 +0.46(+2.12%)
Mar 12, 2012 21.48 21.84 21.36 21.72 219,024 +0.26(+1.21%)
Mar 09, 2012 21.30 21.64 21.20 21.46 178,553 +0.14(+0.66%)
Mar 08, 2012 21.45 21.45 21.20 21.32 236,307 -0.05(-0.23%)
Mar 07, 2012 21.35 21.39 21.11 21.37 292,648 +0.10(+0.47%)
Mar 06, 2012 21.15 21.44 21.15 21.27 414,453 -0.12(-0.56%)
Mar 05, 2012 21.24 21.65 21.24 21.39 322,950 +0.12(+0.56%)
Mar 02, 2012 21.36 21.51 21.22 21.27 346,557 -0.11(-0.51%)
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.