Acadia Realty Trust (NY: AKR )

19.90 USD -0.29 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.43 21.45 20.88 21.08 452,663 -0.23(-1.08%)
Aug 30, 2011 21.24 21.53 20.68 21.31 382,573 -0.04(-0.19%)
Aug 29, 2011 20.95 21.37 20.82 21.35 247,930 +0.63(+3.04%)
Aug 26, 2011 20.20 20.84 19.88 20.72 280,292 +0.36(+1.77%)
Aug 25, 2011 20.80 21.02 20.03 20.36 312,211 -0.29(-1.40%)
Aug 24, 2011 20.46 20.92 20.16 20.65 238,365 +0.20(+0.98%)
Aug 23, 2011 19.83 20.50 19.55 20.45 336,757 +0.70(+3.54%)
Aug 22, 2011 20.10 20.16 19.42 19.75 158,841 +0.13(+0.66%)
Aug 19, 2011 19.54 20.33 19.32 19.62 219,701 -0.30(-1.51%)
Aug 18, 2011 20.25 20.45 19.61 19.92 432,595 -0.75(-3.63%)
Aug 17, 2011 20.64 20.84 20.46 20.67 228,656 +0.12(+0.58%)
Aug 16, 2011 20.50 20.86 20.19 20.55 369,777 -0.20(-0.96%)
Aug 15, 2011 20.19 20.75 20.17 20.75 331,328 +0.70(+3.49%)
Aug 12, 2011 20.17 20.30 19.81 20.05 328,398 +0.11(+0.55%)
Aug 11, 2011 18.88 20.35 18.77 19.94 471,193 +1.13(+6.01%)
Aug 10, 2011 18.86 19.93 18.60 18.81 543,694 -0.54(-2.79%)
Aug 09, 2011 18.42 19.39 17.43 19.35 657,406 +1.53(+8.59%)
Aug 08, 2011 18.42 18.99 17.57 17.82 661,962 -1.15(-6.06%)
Aug 05, 2011 19.59 19.59 18.69 18.97 411,319 -0.43(-2.22%)
Aug 04, 2011 20.12 20.34 19.40 19.40 444,022 -0.93(-4.57%)
Aug 03, 2011 20.37 20.53 19.76 20.33 663,720 +0.03(+0.15%)
Aug 02, 2011 20.69 21.13 20.29 20.30 646,197 -0.50(-2.40%)
Aug 01, 2011 21.17 21.17 20.62 20.80 346,961 -0.19(-0.91%)
Jul 29, 2011 20.72 21.14 20.68 20.99 236,588 +0.01(+0.05%)
Jul 28, 2011 20.93 21.27 20.80 20.98 343,583 +0.03(+0.14%)
Jul 27, 2011 21.12 21.38 20.72 20.95 458,206 -0.49(-2.29%)
Jul 26, 2011 21.61 21.66 21.36 21.44 119,377 -0.11(-0.51%)
Jul 25, 2011 21.69 21.73 21.49 21.55 110,196 -0.34(-1.55%)
Jul 22, 2011 21.87 21.91 21.84 21.89 168,196 -0.08(-0.36%)
Jul 21, 2011 22.01 22.23 21.93 21.97 234,501 +0.07(+0.32%)
Jul 20, 2011 21.62 21.93 21.58 21.90 479,091 +0.32(+1.48%)
Jul 19, 2011 21.40 21.67 21.31 21.58 293,699 +0.37(+1.74%)
Jul 18, 2011 21.18 21.33 21.04 21.21 282,632 -0.02(-0.09%)
Jul 15, 2011 20.94 21.30 20.89 21.23 294,042 +0.32(+1.53%)
Jul 14, 2011 21.14 21.14 20.78 20.91 202,892 -0.14(-0.67%)
Jul 13, 2011 21.28 21.35 21.01 21.05 226,372 -0.15(-0.71%)
Jul 12, 2011 21.08 21.54 21.08 21.20 134,237 +0.06(+0.28%)
Jul 11, 2011 21.13 21.27 21.03 21.14 209,690 -0.21(-0.98%)
Jul 08, 2011 21.03 21.43 21.03 21.35 256,784 +0.05(+0.23%)
Jul 07, 2011 21.25 21.43 21.17 21.30 206,636 +0.20(+0.95%)
Jul 06, 2011 20.81 21.18 20.78 21.10 192,819 +0.23(+1.10%)
Jul 05, 2011 20.65 20.91 20.51 20.87 125,580 +0.22(+1.07%)
Jul 01, 2011 20.35 20.71 20.33 20.65 173,399 +0.32(+1.57%)
Jun 30, 2011 20.19 20.40 20.19 20.33 468,711 +0.14(+0.69%)
Jun 29, 2011 20.22 20.31 19.96 20.19 241,208 +0.08(+0.40%)
Jun 28, 2011 20.23 20.30 20.06 20.11 126,594 -0.22(-1.08%)
Jun 27, 2011 20.20 20.37 20.07 20.33 197,384 +0.15(+0.74%)
Jun 24, 2011 20.20 20.41 19.99 20.18 331,684 +0.02(+0.10%)
Jun 23, 2011 20.27 20.30 19.97 20.16 254,014 -0.37(-1.80%)
Jun 22, 2011 20.49 20.70 20.41 20.53 216,012 -0.02(-0.10%)
Jun 21, 2011 20.55 20.64 20.31 20.55 219,820 +0.12(+0.59%)
Jun 20, 2011 20.33 20.46 20.29 20.43 261,778 +0.33(+1.64%)
Jun 17, 2011 19.83 20.22 19.67 20.10 433,534 +0.44(+2.24%)
Jun 16, 2011 19.39 19.76 19.34 19.66 233,441 +0.25(+1.29%)
Jun 15, 2011 19.53 19.58 19.18 19.41 340,242 -0.34(-1.72%)
Jun 14, 2011 19.62 19.78 19.53 19.75 229,241 +0.30(+1.54%)
Jun 13, 2011 19.45 19.55 19.30 19.45 218,487 +0.04(+0.21%)
Jun 10, 2011 19.90 20.02 19.40 19.41 384,074 -0.57(-2.85%)
Jun 09, 2011 20.22 20.24 19.93 19.98 359,208 -0.19(-0.94%)
Jun 08, 2011 19.97 20.37 19.97 20.17 481,055 +0.08(+0.40%)
Jun 07, 2011 19.91 20.17 19.81 20.09 159,028 +0.32(+1.62%)
Jun 06, 2011 19.88 20.08 19.75 19.77 155,428 -0.16(-0.80%)
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.