Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.34 17.47 17.18 17.25 1,625,645 -0.17(-0.99%)
May 30, 2013 17.63 17.72 17.37 17.43 953,867 -0.21(-1.21%)
May 29, 2013 17.85 17.85 17.37 17.64 435,111 -0.38(-2.11%)
May 28, 2013 18.22 18.35 17.77 18.02 585,733 -0.15(-0.81%)
May 24, 2013 18.26 18.33 18.07 18.17 500,638 -0.18(-0.98%)
May 23, 2013 18.45 18.45 18.15 18.35 582,236 -0.25(-1.33%)
May 22, 2013 19.24 19.41 18.55 18.59 847,302 -0.65(-3.36%)
May 21, 2013 19.08 19.25 19.08 19.24 317,977 +0.15(+0.80%)
May 20, 2013 19.17 19.20 18.94 19.09 505,562 -0.15(-0.80%)
May 17, 2013 19.11 19.24 19.05 19.24 342,885 +0.21(+1.12%)
May 16, 2013 19.23 19.35 18.97 19.03 593,172 -0.21(-1.11%)
May 15, 2013 19.12 19.32 19.01 19.24 293,697 +0.10(+0.52%)
May 13, 2013 19.12 19.21 19.05 19.14 283,030 +0.04(+0.21%)
May 10, 2013 19.23 19.23 19.05 19.10 368,537 -0.05(-0.28%)
May 09, 2013 19.35 19.40 19.14 19.15 250,496 -0.22(-1.13%)
May 08, 2013 19.48 19.48 19.22 19.37 419,009 -0.11(-0.55%)
May 07, 2013 19.33 19.52 19.25 19.48 455,595 +0.21(+1.11%)
May 06, 2013 19.21 19.31 19.12 19.27 346,825 +0.13(+0.66%)
May 03, 2013 18.95 19.18 18.83 19.14 517,806 +0.31(+1.63%)
May 02, 2013 18.63 18.93 18.63 18.83 314,902 +0.19(+1.00%)
May 01, 2013 18.99 19.03 18.59 18.65 1,033,080 -0.36(-1.89%)
Apr 30, 2013 18.98 19.02 18.87 19.01 912,144 +0.03(+0.18%)
Apr 29, 2013 18.92 19.07 18.89 18.97 302,422 +0.07(+0.39%)
Apr 26, 2013 18.82 18.94 18.84 18.90 301,316 +0.06(+0.32%)
Apr 25, 2013 18.85 18.89 18.66 18.84 377,869 +0.07(+0.39%)
Apr 24, 2013 18.70 18.93 18.62 18.77 418,240 +0.07(+0.36%)
Apr 23, 2013 18.64 18.70 18.49 18.70 267,801 +0.16(+0.86%)
Apr 22, 2013 18.62 18.65 18.39 18.54 288,261 -0.10(-0.54%)
Apr 19, 2013 18.34 18.64 18.31 18.64 627,843 +0.30(+1.63%)
Apr 18, 2013 18.33 18.37 18.17 18.34 225,771 +0.03(+0.18%)
Apr 17, 2013 18.45 18.49 18.23 18.31 469,314 -0.28(-1.50%)
Apr 16, 2013 18.55 18.65 18.32 18.59 615,369 +0.14(+0.76%)
Apr 15, 2013 18.79 18.89 18.40 18.45 794,394 -0.40(-2.12%)
Apr 12, 2013 18.79 18.86 18.75 18.85 271,824 +0.01(+0.04%)
Apr 11, 2013 18.73 18.91 18.71 18.84 273,948 +0.11(+0.57%)
Apr 10, 2013 18.65 18.78 18.62 18.73 376,341 +0.14(+0.75%)
Apr 09, 2013 18.81 18.83 18.59 18.59 425,562 -0.20(-1.06%)
Apr 08, 2013 18.64 18.83 18.58 18.79 326,200 +0.16(+0.86%)
Apr 05, 2013 18.29 18.65 18.29 18.63 383,981 +0.13(+0.68%)
Apr 04, 2013 18.39 18.54 18.34 18.51 431,952 +0.17(+0.94%)
Apr 03, 2013 18.52 18.52 18.30 18.33 503,199 -0.11(-0.58%)
Apr 02, 2013 18.69 18.76 18.41 18.44 571,424 -0.15(-0.82%)
Apr 01, 2013 18.51 18.63 18.37 18.59 485,539 +0.11(+0.58%)
Mar 28, 2013 18.52 18.62 18.36 18.49 1,225,755 -0.01(-0.07%)
Mar 27, 2013 18.57 18.63 18.45 18.50 377,734 -0.14(-0.75%)
Mar 26, 2013 18.53 18.71 18.53 18.64 422,595 +0.17(+0.90%)
Mar 25, 2013 18.43 18.53 18.37 18.47 475,327 +0.07(+0.36%)
Mar 22, 2013 18.27 18.45 18.26 18.41 454,529 +0.20(+1.09%)
Mar 21, 2013 18.20 18.39 18.17 18.21 600,619 -0.05(-0.29%)
Mar 20, 2013 18.37 18.43 18.23 18.26 445,607 +0.01(+0.07%)
Mar 19, 2013 18.42 18.43 18.18 18.25 685,844 -0.12(-0.65%)
Mar 18, 2013 18.31 18.46 18.29 18.37 510,880 -0.07(-0.36%)
Mar 15, 2013 18.36 18.44 18.29 18.43 1,597,087 +0.07(+0.36%)
Mar 14, 2013 18.33 18.57 18.33 18.37 528,416 +0.07(+0.40%)
Mar 13, 2013 18.43 18.50 18.27 18.29 564,778 -0.17(-0.93%)
Mar 12, 2013 18.52 18.52 18.39 18.47 582,017 -0.03(-0.18%)
Mar 11, 2013 18.39 18.55 18.29 18.50 869,079 +0.07(+0.39%)
Mar 08, 2013 18.46 18.46 18.23 18.43 525,360 +0.05(+0.29%)
Mar 07, 2013 18.39 18.48 18.33 18.37 391,461 -0.01(-0.07%)
Mar 06, 2013 18.45 18.45 18.31 18.39 280,356 -0.05(-0.29%)
Mar 05, 2013 18.04 18.45 17.96 18.44 510,331 +0.46(+2.54%)
Mar 04, 2013 17.84 18.03 17.81 17.98 805,767 +0.09(+0.48%)
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.