Skip to main content

Acadia Realty Trust (NY: AKR )

22.64 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.20 13.22 12.87 12.99 734,638 -0.14(-1.08%)
Aug 30, 2011 13.09 13.27 12.74 13.13 620,887 -0.02(-0.19%)
Aug 29, 2011 12.91 13.17 12.83 13.16 402,372 +0.39(+3.04%)
Aug 26, 2011 12.45 12.84 12.25 12.77 454,893 +0.22(+1.77%)
Aug 25, 2011 12.82 12.95 12.34 12.55 506,695 -0.18(-1.40%)
Aug 24, 2011 12.61 12.89 12.42 12.72 386,848 +0.12(+0.98%)
Aug 23, 2011 12.22 12.63 12.05 12.60 546,531 +0.43(+3.54%)
Aug 22, 2011 12.38 12.42 11.97 12.17 257,787 +0.08(+0.66%)
Aug 19, 2011 12.04 12.53 11.90 12.09 356,558 -0.18(-1.51%)
Aug 18, 2011 12.48 12.60 12.08 12.27 702,069 -0.46(-3.63%)
Aug 17, 2011 12.72 12.84 12.61 12.74 371,091 +0.07(+0.58%)
Aug 16, 2011 12.63 12.85 12.44 12.66 600,120 -0.12(-0.96%)
Aug 15, 2011 12.44 12.79 12.43 12.79 537,720 +0.43(+3.49%)
Aug 12, 2011 12.43 12.51 12.21 12.35 532,965 +0.07(+0.55%)
Aug 11, 2011 11.63 12.54 11.57 12.29 764,711 +0.70(+6.01%)
Aug 10, 2011 11.62 12.28 11.46 11.59 882,375 -0.33(-2.79%)
Aug 09, 2011 11.35 11.95 10.74 11.92 1,066,921 +0.94(+8.59%)
Aug 08, 2011 11.35 11.70 10.83 10.98 1,074,315 -0.71(-6.06%)
Aug 05, 2011 12.07 12.07 11.52 11.69 667,540 -0.26(-2.22%)
Aug 04, 2011 12.40 12.53 11.95 11.95 720,614 -0.57(-4.57%)
Aug 03, 2011 12.55 12.65 12.18 12.53 1,077,168 +0.02(+0.15%)
Aug 02, 2011 12.75 13.02 12.50 12.51 1,048,730 -0.31(-2.40%)
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.