Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.06 15.10 14.99 15.10 414,694 +0.27(+1.80%)
Jun 28, 2012 14.66 14.83 14.56 14.83 310,454 +0.11(+0.75%)
Jun 27, 2012 14.66 14.82 14.65 14.72 476,512 +0.10(+0.71%)
Jun 26, 2012 14.70 14.78 14.58 14.61 622,050 -0.05(-0.31%)
Jun 25, 2012 14.54 14.71 14.50 14.66 314,280 -0.05(-0.31%)
Jun 22, 2012 14.82 14.84 14.66 14.70 2,184,155 -0.01(-0.09%)
Jun 21, 2012 14.85 14.90 14.65 14.72 603,170 -0.12(-0.78%)
Jun 20, 2012 14.86 14.96 14.78 14.83 255,495 -0.03(-0.17%)
Jun 19, 2012 14.81 14.96 14.79 14.86 511,066 +0.06(+0.44%)
Jun 18, 2012 14.69 14.94 14.65 14.79 271,156 +0.03(+0.17%)
Jun 15, 2012 14.79 14.80 14.72 14.77 572,630 +0.02(+0.13%)
Jun 14, 2012 14.48 14.79 14.48 14.75 362,078 +0.25(+1.69%)
Jun 13, 2012 14.63 14.66 14.41 14.50 882,471 -0.15(-1.01%)
Jun 12, 2012 14.51 14.65 14.39 14.65 270,808 +0.19(+1.34%)
Jun 11, 2012 14.94 14.99 14.45 14.46 383,432 -0.34(-2.27%)
Jun 08, 2012 14.66 14.86 14.66 14.79 261,197 +0.10(+0.70%)
Jun 07, 2012 14.97 14.99 14.69 14.69 526,495 -0.12(-0.79%)
Jun 06, 2012 14.58 14.81 14.48 14.81 518,304 +0.35(+2.41%)
Jun 05, 2012 14.16 14.48 14.12 14.46 573,845 +0.26(+1.87%)
Jun 04, 2012 14.30 14.37 14.14 14.19 715,632 -0.01(-0.09%)
Jun 01, 2012 14.19 14.35 14.16 14.21 902,724 -0.25(-1.70%)
May 31, 2012 14.51 14.63 14.31 14.45 2,034,455 -0.01(-0.09%)
May 30, 2012 14.59 14.63 14.43 14.47 1,665,984 -0.21(-1.41%)
May 29, 2012 14.47 14.67 14.46 14.67 772,238 +0.24(+1.66%)
May 25, 2012 14.36 14.50 14.28 14.43 696,979 +0.06(+0.40%)
May 24, 2012 14.23 14.38 14.12 14.38 228,603 +0.13(+0.91%)
May 23, 2012 14.14 14.27 14.03 14.25 182,552 +0.02(+0.14%)
May 22, 2012 14.23 14.33 14.17 14.23 274,368 +0.00(+0.00%)
May 21, 2012 14.07 14.29 14.01 14.23 288,355 +0.16(+1.10%)
May 18, 2012 14.25 14.39 14.02 14.07 359,413 -0.19(-1.36%)
May 17, 2012 14.58 14.61 14.26 14.27 417,274 -0.32(-2.21%)
May 16, 2012 14.90 14.92 14.58 14.59 417,331 -0.24(-1.61%)
May 15, 2012 14.89 14.89 14.74 14.83 244,604 -0.03(-0.17%)
May 14, 2012 14.92 15.03 14.85 14.85 356,797 -0.25(-1.63%)
May 11, 2012 14.87 15.11 14.83 15.10 473,552 +0.12(+0.78%)
May 10, 2012 15.05 15.08 14.76 14.98 405,161 +0.02(+0.13%)
May 09, 2012 14.85 15.03 14.84 14.96 265,390 -0.04(-0.26%)
May 08, 2012 14.92 15.07 14.92 15.00 377,712 -0.03(-0.21%)
May 07, 2012 14.89 15.14 14.89 15.03 666,824 +0.08(+0.52%)
May 04, 2012 14.98 15.02 14.85 14.96 342,786 -0.10(-0.69%)
May 03, 2012 15.08 15.12 15.00 15.06 675,446 -0.01(-0.09%)
May 02, 2012 14.95 15.07 14.80 15.07 249,240 +0.08(+0.56%)
May 01, 2012 14.93 15.19 14.85 14.99 546,704 +0.01(+0.09%)
Apr 30, 2012 15.04 15.05 14.79 14.98 565,728 -0.06(-0.39%)
Apr 27, 2012 15.00 15.08 14.82 15.03 369,335 +0.13(+0.87%)
Apr 26, 2012 14.71 14.92 14.69 14.90 411,183 +0.12(+0.79%)
Apr 25, 2012 14.51 14.81 14.43 14.79 377,119 +0.26(+1.82%)
Apr 24, 2012 14.27 14.58 14.27 14.52 303,662 +0.23(+1.58%)
Apr 23, 2012 14.35 14.35 14.21 14.30 348,462 -0.22(-1.51%)
Apr 20, 2012 14.50 14.62 14.34 14.52 209,709 +0.17(+1.22%)
Apr 19, 2012 14.34 14.39 14.22 14.34 459,740 -0.01(-0.09%)
Apr 18, 2012 14.44 14.46 14.32 14.36 318,496 -0.12(-0.85%)
Apr 17, 2012 14.45 14.61 14.27 14.48 378,292 +0.11(+0.76%)
Apr 16, 2012 14.27 14.53 14.20 14.37 216,445 +0.18(+1.28%)
Apr 13, 2012 14.14 14.22 14.08 14.19 423,218 -0.03(-0.18%)
Apr 12, 2012 14.03 14.23 14.01 14.21 843,258 +0.17(+1.20%)
Apr 11, 2012 14.01 14.06 13.91 14.05 841,145 +0.12(+0.83%)
Apr 10, 2012 14.19 14.24 13.89 13.93 716,999 -0.27(-1.91%)
Apr 09, 2012 14.16 14.31 14.13 14.20 294,058 -0.18(-1.26%)
Apr 05, 2012 14.41 14.46 14.32 14.38 291,912 -0.08(-0.58%)
Apr 04, 2012 14.48 14.54 14.41 14.47 233,604 -0.15(-1.02%)
Apr 03, 2012 14.66 14.74 14.58 14.61 309,175 -0.10(-0.66%)
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.