Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 24.80 24.90 24.36 24.90 1,503,290 +0.17(+0.69%)
Aug 30, 2012 24.71 24.77 24.57 24.73 119,089 -0.04(-0.16%)
Aug 29, 2012 24.73 24.83 24.57 24.77 175,980 +0.13(+0.53%)
Aug 27, 2012 24.46 24.69 24.38 24.64 538,522 +0.33(+1.36%)
Aug 24, 2012 24.14 24.34 24.06 24.31 202,441 +0.11(+0.45%)
Aug 23, 2012 24.32 24.43 24.15 24.20 170,411 -0.18(-0.74%)
Aug 22, 2012 24.21 24.50 24.16 24.38 481,724 +0.09(+0.37%)
Aug 21, 2012 24.26 24.42 24.19 24.29 226,349 +0.06(+0.25%)
Aug 20, 2012 24.29 24.31 24.07 24.23 226,337 -0.10(-0.41%)
Aug 17, 2012 24.06 24.34 24.06 24.33 147,701 +0.18(+0.75%)
Aug 16, 2012 23.97 24.15 23.78 24.15 237,082 +0.15(+0.62%)
Aug 15, 2012 23.84 24.05 23.72 24.00 243,570 +0.16(+0.67%)
Aug 14, 2012 23.89 24.00 23.73 23.84 274,939 +0.01(+0.04%)
Aug 13, 2012 23.69 23.92 23.60 23.83 206,907 +0.10(+0.42%)
Aug 10, 2012 23.77 23.86 23.65 23.73 224,057 -0.05(-0.21%)
Aug 09, 2012 23.79 23.96 23.74 23.78 230,898 -0.01(-0.04%)
Aug 08, 2012 23.81 23.97 23.76 23.79 362,722 -0.05(-0.21%)
Aug 07, 2012 24.09 24.20 23.84 23.84 216,333 -0.16(-0.67%)
Aug 06, 2012 24.19 24.25 23.99 24.00 155,140 -0.13(-0.54%)
Aug 03, 2012 24.11 24.33 24.08 24.13 203,324 +0.24(+1.00%)
Aug 02, 2012 23.76 23.95 23.76 23.89 228,681 -0.01(-0.04%)
Aug 01, 2012 23.99 24.18 23.85 23.90 355,221 -0.04(-0.17%)
Jul 31, 2012 23.87 24.04 23.86 23.94 521,334 +0.03(+0.13%)
Jul 30, 2012 23.61 23.98 23.49 23.91 511,002 +0.36(+1.53%)
Jul 27, 2012 23.31 23.72 23.29 23.55 586,055 +0.27(+1.16%)
Jul 26, 2012 23.48 23.75 23.11 23.28 789,188 +0.08(+0.34%)
Jul 25, 2012 23.43 23.79 23.00 23.20 451,593 +0.03(+0.13%)
Jul 24, 2012 23.26 23.26 23.00 23.17 210,053 -0.02(-0.09%)
Jul 23, 2012 23.09 23.21 23.03 23.19 152,161 -0.21(-0.90%)
Jul 20, 2012 23.34 23.46 23.17 23.40 209,495 -0.12(-0.51%)
Jul 19, 2012 23.84 23.85 23.44 23.52 71,793 -0.28(-1.18%)
Jul 18, 2012 23.68 23.85 23.68 23.80 179,385 +0.00(+0.00%)
Jul 17, 2012 23.82 23.88 23.50 23.80 295,577 +0.10(+0.42%)
Jul 16, 2012 23.54 23.73 23.47 23.70 192,545 +0.14(+0.59%)
Jul 13, 2012 23.54 23.73 23.46 23.56 197,339 +0.10(+0.43%)
Jul 12, 2012 23.37 23.61 23.29 23.46 436,713 -0.01(-0.04%)
Jul 11, 2012 23.61 23.66 23.41 23.47 154,207 -0.11(-0.47%)
Jul 10, 2012 24.03 24.03 23.49 23.58 290,156 -0.24(-1.01%)
Jul 09, 2012 23.65 23.84 23.59 23.82 188,420 +0.07(+0.29%)
Jul 06, 2012 23.50 23.78 23.50 23.75 95,667 +0.00(+0.00%)
Jul 05, 2012 23.76 23.99 23.62 23.75 87,795 -0.07(-0.29%)
Jul 03, 2012 23.54 23.86 23.54 23.82 206,588 +0.20(+0.85%)
Jul 02, 2012 23.34 23.64 23.19 23.62 288,086 +0.44(+1.90%)
Jun 29, 2012 23.13 23.19 23.02 23.18 270,069 +0.41(+1.80%)
Jun 28, 2012 22.51 22.77 22.36 22.77 202,183 +0.17(+0.75%)
Jun 27, 2012 22.51 22.76 22.50 22.60 310,328 -0.02(-0.09%)
Jun 26, 2012 22.75 22.87 22.57 22.62 401,886 -0.07(-0.31%)
Jun 25, 2012 22.50 22.77 22.45 22.69 203,046 -0.07(-0.31%)
Jun 22, 2012 22.94 22.97 22.69 22.76 1,411,109 -0.02(-0.09%)
Jun 21, 2012 22.99 23.06 22.67 22.78 389,688 -0.18(-0.78%)
Jun 20, 2012 23.00 23.16 22.87 22.96 165,067 -0.04(-0.17%)
Jun 19, 2012 22.92 23.16 22.90 23.00 330,183 +0.10(+0.44%)
Jun 18, 2012 22.74 23.12 22.68 22.90 175,185 +0.04(+0.17%)
Jun 15, 2012 22.89 22.91 22.79 22.86 369,957 +0.03(+0.13%)
Jun 14, 2012 22.41 22.90 22.41 22.83 233,927 +0.38(+1.69%)
Jun 13, 2012 22.64 22.69 22.30 22.45 570,135 -0.23(-1.01%)
Jun 12, 2012 22.46 22.68 22.27 22.68 174,960 +0.30(+1.34%)
Jun 11, 2012 23.12 23.20 22.37 22.38 247,723 -0.52(-2.27%)
Jun 08, 2012 22.69 23.00 22.69 22.90 168,751 +0.16(+0.70%)
Jun 07, 2012 23.17 23.20 22.73 22.74 340,151 -0.18(-0.79%)
Jun 06, 2012 22.57 22.92 22.41 22.92 334,859 +0.54(+2.41%)
Jun 05, 2012 21.92 22.41 21.86 22.38 370,742 +0.41(+1.87%)
Jun 04, 2012 22.14 22.24 21.88 21.97 462,346 -0.02(-0.09%)
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.