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 (%)
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%)
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.