Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.70 13.79 13.56 13.58 329,815 -0.08(-0.56%)
Feb 28, 2012 13.79 13.81 13.56 13.66 193,666 -0.14(-1.02%)
Feb 27, 2012 13.74 13.86 13.59 13.80 196,566 -0.05(-0.37%)
Feb 24, 2012 13.82 13.94 13.73 13.85 120,955 +0.01(+0.09%)
Feb 23, 2012 13.71 13.85 13.69 13.84 423,911 +0.15(+1.08%)
Feb 22, 2012 13.79 13.86 13.67 13.69 258,810 -0.15(-1.07%)
Feb 21, 2012 14.04 14.12 13.74 13.84 241,643 -0.24(-1.68%)
Feb 17, 2012 14.08 14.20 14.01 14.08 738,868 +0.04(+0.27%)
Feb 16, 2012 13.85 14.11 13.83 14.04 440,937 +0.20(+1.44%)
Feb 15, 2012 14.04 14.07 13.84 13.84 385,336 -0.15(-1.05%)
Feb 14, 2012 14.12 14.13 13.94 13.99 660,685 -0.13(-0.95%)
Feb 13, 2012 14.10 14.16 14.00 14.12 550,295 +0.13(+0.92%)
Feb 10, 2012 13.84 14.11 13.81 13.99 363,737 +0.00(+0.00%)
Feb 09, 2012 14.20 14.30 13.90 13.99 518,892 -0.15(-1.04%)
Feb 08, 2012 14.04 14.20 13.95 14.14 254,711 +0.09(+0.64%)
Feb 07, 2012 14.05 14.23 14.01 14.05 163,631 -0.12(-0.86%)
Feb 06, 2012 14.19 14.25 14.07 14.17 258,913 -0.04(-0.27%)
Feb 03, 2012 14.13 14.22 13.99 14.21 355,145 +0.30(+2.17%)
Feb 02, 2012 13.71 13.94 13.71 13.91 328,147 +0.18(+1.31%)
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.