Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.05 16.11 15.92 15.94 488,748 -0.18(-1.12%)
Sep 27, 2012 16.13 16.24 16.05 16.12 262,491 +0.02(+0.12%)
Sep 26, 2012 16.12 16.25 16.08 16.10 398,995 +0.08(+0.48%)
Sep 25, 2012 16.25 16.30 16.01 16.02 613,247 -0.19(-1.18%)
Sep 24, 2012 16.29 16.34 16.20 16.21 348,302 -0.06(-0.35%)
Sep 21, 2012 16.33 16.35 16.20 16.27 710,184 +0.05(+0.31%)
Sep 20, 2012 16.32 16.36 16.14 16.22 1,825,941 -0.13(-0.78%)
Sep 19, 2012 16.55 16.55 16.34 16.34 551,241 -0.18(-1.08%)
Sep 18, 2012 16.42 16.61 16.40 16.52 355,147 +0.08(+0.47%)
Sep 17, 2012 16.37 16.47 16.35 16.45 331,140 +0.09(+0.55%)
Sep 14, 2012 16.36 16.47 16.32 16.36 313,049 +0.06(+0.39%)
Sep 13, 2012 16.10 16.34 16.10 16.29 393,865 +0.18(+1.11%)
Sep 12, 2012 16.04 16.16 15.93 16.11 252,299 +0.04(+0.28%)
Sep 11, 2012 15.98 16.09 15.94 16.07 211,200 +0.09(+0.56%)
Sep 10, 2012 15.91 16.02 15.88 15.98 255,452 -0.03(-0.16%)
Sep 07, 2012 16.02 16.08 15.92 16.01 585,678 +0.07(+0.44%)
Sep 06, 2012 15.92 15.99 15.85 15.94 352,565 +0.11(+0.72%)
Sep 05, 2012 15.82 15.92 15.78 15.82 433,122 -0.05(-0.32%)
Sep 04, 2012 15.84 15.92 15.79 15.87 702,483 +0.00(+0.00%)
Aug 31, 2012 15.81 15.87 15.53 15.87 2,358,304 +0.11(+0.69%)
Aug 30, 2012 15.75 15.79 15.66 15.76 186,822 -0.03(-0.16%)
Aug 29, 2012 15.76 15.83 15.66 15.79 276,070 +0.08(+0.53%)
Aug 27, 2012 15.59 15.74 15.54 15.71 844,812 +0.21(+1.36%)
Aug 24, 2012 15.39 15.52 15.34 15.50 317,581 +0.07(+0.45%)
Aug 23, 2012 15.50 15.57 15.39 15.43 267,334 -0.11(-0.74%)
Aug 22, 2012 15.43 15.62 15.40 15.54 755,710 +0.06(+0.37%)
Aug 21, 2012 15.46 15.57 15.42 15.48 355,087 +0.04(+0.25%)
Aug 20, 2012 15.48 15.50 15.34 15.45 355,068 -0.06(-0.41%)
Aug 17, 2012 15.34 15.52 15.34 15.51 231,707 +0.11(+0.75%)
Aug 16, 2012 15.28 15.39 15.16 15.39 371,925 +0.10(+0.62%)
Aug 15, 2012 15.20 15.33 15.12 15.30 382,103 +0.10(+0.67%)
Aug 14, 2012 15.23 15.30 15.13 15.20 431,313 +0.01(+0.04%)
Aug 13, 2012 15.10 15.25 15.04 15.19 324,587 +0.06(+0.42%)
Aug 10, 2012 15.15 15.21 15.08 15.13 351,492 -0.03(-0.21%)
Aug 09, 2012 15.16 15.27 15.13 15.16 362,224 -0.01(-0.04%)
Aug 08, 2012 15.18 15.28 15.15 15.16 569,024 -0.03(-0.21%)
Aug 07, 2012 15.36 15.43 15.20 15.20 339,375 -0.10(-0.67%)
Aug 06, 2012 15.42 15.46 15.29 15.30 243,377 -0.08(-0.54%)
Aug 03, 2012 15.37 15.51 15.35 15.38 318,966 +0.15(+1.00%)
Aug 02, 2012 15.15 15.27 15.15 15.23 358,746 -0.01(-0.04%)
Aug 01, 2012 15.29 15.41 15.20 15.23 557,257 -0.03(-0.17%)
Jul 31, 2012 15.22 15.32 15.21 15.26 817,848 +0.02(+0.13%)
Jul 30, 2012 15.05 15.29 14.97 15.24 801,640 +0.23(+1.53%)
Jul 27, 2012 14.86 15.12 14.85 15.01 919,380 +0.17(+1.16%)
Jul 26, 2012 14.97 15.14 14.73 14.84 1,238,048 +0.05(+0.34%)
Jul 25, 2012 14.94 15.16 14.66 14.79 708,441 +0.02(+0.13%)
Jul 24, 2012 14.83 14.83 14.66 14.77 329,523 -0.01(-0.09%)
Jul 23, 2012 14.72 14.80 14.68 14.78 238,704 -0.13(-0.90%)
Jul 20, 2012 14.88 14.95 14.77 14.92 328,647 -0.08(-0.51%)
Jul 19, 2012 15.20 15.20 14.94 14.99 112,626 -0.18(-1.18%)
Jul 18, 2012 15.09 15.20 15.09 15.17 281,412 +0.00(+0.00%)
Jul 17, 2012 15.18 15.22 14.98 15.17 463,689 +0.06(+0.42%)
Jul 16, 2012 15.01 15.13 14.96 15.11 302,057 +0.09(+0.59%)
Jul 13, 2012 15.01 15.13 14.95 15.02 309,577 +0.06(+0.43%)
Jul 12, 2012 14.90 15.05 14.85 14.95 685,098 -0.01(-0.04%)
Jul 11, 2012 15.05 15.08 14.92 14.96 241,914 -0.07(-0.47%)
Jul 10, 2012 15.32 15.32 14.97 15.03 455,185 -0.15(-1.01%)
Jul 09, 2012 15.08 15.20 15.04 15.18 295,586 +0.04(+0.29%)
Jul 06, 2012 14.98 15.16 14.98 15.14 150,078 +0.00(+0.00%)
Jul 05, 2012 15.15 15.29 15.06 15.14 137,729 -0.04(-0.29%)
Jul 03, 2012 15.01 15.21 15.01 15.18 324,087 +0.13(+0.85%)
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.