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 (%)
Oct 31, 2011 12.89 13.29 12.86 13.16 642,340 +0.07(+0.53%)
Oct 28, 2011 13.01 13.22 12.91 13.09 650,377 +0.01(+0.10%)
Oct 27, 2011 13.20 13.22 12.75 13.08 813,094 +0.62(+5.00%)
Oct 26, 2011 12.23 12.57 12.23 12.46 417,977 +0.06(+0.51%)
Oct 25, 2011 12.47 12.55 12.24 12.39 411,608 -0.20(-1.56%)
Oct 24, 2011 12.27 12.65 12.22 12.59 280,692 +0.31(+2.54%)
Oct 21, 2011 12.18 12.29 12.03 12.28 343,210 +0.27(+2.28%)
Oct 20, 2011 11.95 12.02 11.67 12.01 305,193 +0.06(+0.48%)
Oct 19, 2011 12.13 12.24 11.87 11.95 222,056 -0.18(-1.52%)
Oct 18, 2011 11.75 12.23 11.68 12.13 410,672 +0.42(+3.58%)
Oct 17, 2011 11.85 11.87 11.68 11.71 499,320 -0.24(-2.02%)
Oct 14, 2011 11.94 12.02 11.85 11.96 1,270,732 +0.13(+1.13%)
Oct 13, 2011 11.99 12.06 11.66 11.82 934,766 -0.27(-2.21%)
Oct 12, 2011 12.02 12.23 11.92 12.09 408,750 +0.15(+1.22%)
Oct 11, 2011 12.16 12.25 11.89 11.94 767,020 -0.34(-2.79%)
Oct 10, 2011 11.98 12.32 11.94 12.29 513,553 +0.56(+4.77%)
Oct 07, 2011 12.05 12.11 11.60 11.73 695,759 -0.30(-2.53%)
Oct 06, 2011 11.89 12.06 11.86 12.03 501,356 +0.41(+3.55%)
Oct 05, 2011 11.85 11.91 11.17 11.62 495,336 -0.22(-1.83%)
Oct 04, 2011 11.22 11.89 11.07 11.84 955,178 +0.50(+4.37%)
Oct 03, 2011 12.01 12.05 11.33 11.34 716,669 -0.54(-4.55%)
Sep 30, 2011 12.00 12.29 11.86 11.88 512,003 -0.34(-2.76%)
Sep 29, 2011 12.20 12.29 12.01 12.22 381,699 +0.23(+1.91%)
Sep 28, 2011 12.51 12.62 11.95 11.99 378,613 -0.49(-3.92%)
Sep 27, 2011 12.62 12.75 12.36 12.48 513,766 +0.14(+1.17%)
Sep 26, 2011 12.30 12.40 12.11 12.33 509,809 +0.13(+1.08%)
Sep 23, 2011 12.06 12.20 11.83 12.20 433,798 +0.13(+1.10%)
Sep 22, 2011 11.87 12.23 11.82 12.07 1,047,911 -0.13(-1.08%)
Sep 21, 2011 12.68 12.84 12.17 12.20 527,248 -0.51(-4.01%)
Sep 20, 2011 12.70 12.82 12.60 12.71 657,522 +0.04(+0.30%)
Sep 19, 2011 12.77 12.86 12.62 12.67 292,518 -0.30(-2.28%)
Sep 16, 2011 13.35 13.35 12.84 12.97 669,123 +0.04(+0.29%)
Sep 15, 2011 12.99 12.99 12.82 12.93 663,574 +0.05(+0.39%)
Sep 14, 2011 12.91 12.94 12.68 12.88 707,705 +0.04(+0.29%)
Sep 13, 2011 12.93 12.98 12.68 12.84 643,705 -0.02(-0.15%)
Sep 12, 2011 12.75 13.08 12.70 12.86 530,220 -0.13(-0.97%)
Sep 09, 2011 13.17 13.30 12.83 12.99 432,411 -0.30(-2.23%)
Sep 08, 2011 13.32 13.54 13.18 13.28 233,702 -0.13(-0.99%)
Sep 07, 2011 13.19 13.42 12.92 13.41 328,042 +0.39(+3.00%)
Sep 06, 2011 12.57 13.07 12.55 13.02 453,348 +0.20(+1.52%)
Sep 02, 2011 12.76 13.09 12.75 12.83 681,747 -0.15(-1.16%)
Sep 01, 2011 13.28 13.36 12.87 12.98 396,776 -0.29(-2.18%)
Aug 31, 2011 13.49 13.50 13.14 13.27 719,068 -0.14(-1.08%)
Aug 30, 2011 13.37 13.55 13.02 13.41 607,728 -0.03(-0.19%)
Aug 29, 2011 13.19 13.45 13.11 13.44 393,843 +0.40(+3.04%)
Aug 26, 2011 12.72 13.12 12.51 13.04 445,251 +0.23(+1.77%)
Aug 25, 2011 13.09 13.23 12.61 12.82 495,956 -0.18(-1.40%)
Aug 24, 2011 12.88 13.17 12.69 13.00 378,649 +0.13(+0.98%)
Aug 23, 2011 12.48 12.90 12.31 12.87 534,948 +0.44(+3.54%)
Aug 22, 2011 12.65 12.69 12.23 12.43 252,323 +0.08(+0.66%)
Aug 19, 2011 12.30 12.80 12.16 12.35 349,001 -0.19(-1.51%)
Aug 18, 2011 12.75 12.87 12.34 12.54 687,189 -0.47(-3.63%)
Aug 17, 2011 12.99 13.12 12.88 13.01 363,226 +0.08(+0.58%)
Aug 16, 2011 12.90 13.13 12.71 12.94 587,401 -0.13(-0.96%)
Aug 15, 2011 12.71 13.06 12.70 13.06 526,324 +0.44(+3.49%)
Aug 12, 2011 12.70 12.78 12.47 12.62 521,669 +0.07(+0.55%)
Aug 11, 2011 11.89 12.81 11.82 12.55 748,503 +0.71(+6.01%)
Aug 10, 2011 11.87 12.55 11.71 11.84 863,673 -0.34(-2.79%)
Aug 09, 2011 11.60 12.21 10.97 12.18 1,044,308 +0.96(+8.59%)
Aug 08, 2011 11.60 11.95 11.06 11.22 1,051,545 -0.72(-6.06%)
Aug 05, 2011 12.33 12.33 11.77 11.94 653,392 -0.27(-2.22%)
Aug 04, 2011 12.67 12.80 12.21 12.21 705,341 -0.59(-4.57%)
Aug 03, 2011 12.82 12.92 12.44 12.80 1,054,338 +0.02(+0.15%)
Aug 02, 2011 13.02 13.30 12.77 12.78 1,026,502 -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.