Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.28 16.35 16.12 16.23 2,738,552 -0.09(-0.52%)
Jun 27, 2013 16.07 16.34 16.03 16.31 864,349 +0.35(+2.22%)
Jun 26, 2013 15.92 16.01 15.76 15.96 1,051,632 +0.22(+1.42%)
Jun 25, 2013 15.63 15.79 15.43 15.74 541,152 +0.25(+1.60%)
Jun 24, 2013 15.56 15.78 15.21 15.49 602,547 -0.23(-1.45%)
Jun 21, 2013 15.90 15.92 15.53 15.72 1,640,097 -0.08(-0.50%)
Jun 20, 2013 16.24 16.30 15.78 15.79 638,740 -0.65(-3.92%)
Jun 19, 2013 16.80 16.86 16.34 16.44 348,161 -0.35(-2.10%)
Jun 18, 2013 16.65 16.93 16.60 16.79 336,583 +0.12(+0.74%)
Jun 17, 2013 16.82 16.93 16.59 16.67 366,412 -0.03(-0.16%)
Jun 14, 2013 16.71 16.90 16.59 16.69 590,135 -0.01(-0.04%)
Jun 13, 2013 16.64 16.82 16.56 16.70 989,934 +0.09(+0.55%)
Jun 12, 2013 16.95 17.01 16.60 16.61 1,242,017 -0.27(-1.62%)
Jun 11, 2013 17.03 17.16 16.85 16.88 352,691 -0.31(-1.78%)
Jun 10, 2013 17.25 17.36 17.07 17.19 496,547 -0.01(-0.08%)
Jun 07, 2013 17.23 17.36 16.92 17.20 637,193 +0.03(+0.19%)
Jun 06, 2013 16.75 17.17 16.67 17.17 453,856 +0.38(+2.25%)
Jun 05, 2013 16.84 16.90 16.74 16.79 940,045 -0.08(-0.46%)
Jun 04, 2013 17.01 17.08 16.84 16.87 1,159,306 -0.09(-0.54%)
Jun 03, 2013 16.92 17.15 16.80 16.96 1,204,512 +0.07(+0.42%)
May 31, 2013 16.97 17.10 16.81 16.89 1,660,846 -0.17(-0.99%)
May 30, 2013 17.25 17.35 17.00 17.06 974,522 -0.21(-1.21%)
May 29, 2013 17.48 17.48 17.00 17.27 444,533 -0.37(-2.11%)
May 28, 2013 17.83 17.96 17.40 17.64 598,417 -0.14(-0.81%)
May 24, 2013 17.87 17.94 17.68 17.78 511,478 -0.18(-0.98%)
May 23, 2013 18.06 18.06 17.76 17.96 594,844 -0.24(-1.32%)
May 22, 2013 18.83 18.99 18.15 18.20 865,650 -0.63(-3.36%)
May 21, 2013 18.67 18.84 18.67 18.83 324,862 +0.15(+0.80%)
May 20, 2013 18.77 18.80 18.54 18.68 516,509 -0.15(-0.80%)
May 17, 2013 18.70 18.83 18.64 18.83 350,309 +0.21(+1.12%)
May 16, 2013 18.82 18.94 18.57 18.62 606,017 -0.21(-1.11%)
May 15, 2013 18.71 18.91 18.60 18.83 300,057 +0.10(+0.52%)
May 13, 2013 18.71 18.80 18.64 18.73 289,159 +0.04(+0.21%)
May 10, 2013 18.82 18.82 18.64 18.69 376,518 -0.05(-0.28%)
May 09, 2013 18.94 18.99 18.73 18.75 255,920 -0.21(-1.13%)
May 08, 2013 19.07 19.07 18.81 18.96 428,082 -0.10(-0.55%)
May 07, 2013 18.92 19.10 18.84 19.07 465,460 +0.21(+1.11%)
May 06, 2013 18.80 18.90 18.71 18.86 354,335 +0.12(+0.66%)
May 03, 2013 18.55 18.77 18.43 18.73 529,019 +0.30(+1.63%)
May 02, 2013 18.23 18.53 18.23 18.43 321,721 +0.18(+1.00%)
May 01, 2013 18.59 18.63 18.19 18.25 1,055,450 -0.35(-1.89%)
Apr 30, 2013 18.58 18.62 18.47 18.60 931,895 +0.03(+0.18%)
Apr 29, 2013 18.52 18.66 18.49 18.57 308,970 +0.07(+0.39%)
Apr 26, 2013 18.42 18.54 18.44 18.50 307,841 +0.06(+0.32%)
Apr 25, 2013 18.45 18.49 18.26 18.44 386,051 +0.07(+0.39%)
Apr 24, 2013 18.30 18.53 18.22 18.37 427,297 +0.07(+0.36%)
Apr 23, 2013 18.24 18.30 18.09 18.30 273,600 +0.16(+0.86%)
Apr 22, 2013 18.22 18.25 18.00 18.15 294,503 -0.10(-0.54%)
Apr 19, 2013 17.95 18.24 17.92 18.24 641,438 +0.29(+1.63%)
Apr 18, 2013 17.94 17.98 17.78 17.95 230,660 +0.03(+0.18%)
Apr 17, 2013 18.06 18.10 17.84 17.92 479,477 -0.27(-1.50%)
Apr 16, 2013 18.16 18.25 17.93 18.19 628,694 +0.14(+0.76%)
Apr 15, 2013 18.39 18.49 18.01 18.06 811,596 -0.39(-2.12%)
Apr 12, 2013 18.39 18.46 18.36 18.45 277,710 +0.01(+0.04%)
Apr 11, 2013 18.34 18.51 18.32 18.44 279,880 +0.10(+0.57%)
Apr 10, 2013 18.26 18.38 18.22 18.34 384,490 +0.14(+0.75%)
Apr 09, 2013 18.41 18.43 18.19 18.20 434,777 -0.20(-1.06%)
Apr 08, 2013 18.24 18.43 18.19 18.39 333,263 +0.16(+0.86%)
Apr 05, 2013 17.90 18.26 17.90 18.24 392,296 +0.12(+0.68%)
Apr 04, 2013 18.00 18.15 17.95 18.11 441,305 +0.17(+0.94%)
Apr 03, 2013 18.13 18.13 17.91 17.94 514,095 -0.10(-0.58%)
Apr 02, 2013 18.29 18.36 18.02 18.05 583,797 -0.15(-0.82%)
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.