Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.12 12.26 12.12 12.24 368,702 +0.14(+1.12%)
Feb 25, 2011 11.83 12.11 11.82 12.10 313,350 +0.30(+2.51%)
Feb 24, 2011 11.90 11.93 11.55 11.80 685,711 -0.12(-1.04%)
Feb 23, 2011 12.07 12.07 11.81 11.93 462,767 -0.10(-0.82%)
Feb 22, 2011 12.07 12.17 11.99 12.03 430,976 -0.13(-1.07%)
Feb 18, 2011 12.17 12.20 12.05 12.15 364,709 -0.04(-0.35%)
Feb 17, 2011 11.91 12.22 11.91 12.20 946,127 +0.23(+1.96%)
Feb 16, 2011 11.88 12.03 11.85 11.96 579,074 +0.13(+1.10%)
Feb 15, 2011 11.81 11.97 11.72 11.83 598,130 +0.01(+0.05%)
Feb 14, 2011 11.82 11.87 11.72 11.83 308,792 -0.01(-0.05%)
Feb 11, 2011 11.46 11.85 11.46 11.83 590,372 +0.30(+2.57%)
Feb 10, 2011 11.43 11.54 11.38 11.54 449,879 +0.05(+0.43%)
Feb 09, 2011 11.33 11.64 11.32 11.49 389,302 +0.12(+1.03%)
Feb 08, 2011 11.43 11.50 11.33 11.37 491,608 -0.09(-0.76%)
Feb 07, 2011 11.43 11.55 11.43 11.46 345,758 +0.02(+0.22%)
Feb 04, 2011 11.50 11.50 11.37 11.43 608,298 -0.04(-0.32%)
Feb 03, 2011 11.45 11.48 11.32 11.47 435,556 +0.02(+0.22%)
Feb 02, 2011 11.49 11.56 11.39 11.44 691,655 -0.10(-0.86%)
Feb 01, 2011 11.48 11.58 11.40 11.54 480,537 +0.12(+1.08%)
Jan 31, 2011 11.36 11.51 11.35 11.42 496,898 +0.10(+0.87%)
Jan 28, 2011 11.53 11.53 11.24 11.32 731,945 -0.20(-1.72%)
Jan 27, 2011 11.39 11.54 11.39 11.52 212,886 +0.14(+1.19%)
Jan 26, 2011 11.46 11.56 11.31 11.38 467,177 -0.04(-0.38%)
Jan 25, 2011 11.17 11.43 11.12 11.43 262,383 +0.18(+1.59%)
Jan 24, 2011 11.20 11.28 11.18 11.25 655,747 +0.06(+0.55%)
Jan 21, 2011 11.22 11.22 11.11 11.18 427,349 +0.01(+0.06%)
Jan 20, 2011 11.10 11.20 11.09 11.18 637,254 +0.06(+0.50%)
Jan 19, 2011 11.23 11.30 11.09 11.12 667,324 -0.14(-1.26%)
Jan 18, 2011 11.25 11.31 11.14 11.27 399,431 -0.01(-0.11%)
Jan 14, 2011 11.15 11.30 11.15 11.28 720,004 +0.09(+0.83%)
Jan 13, 2011 11.18 11.24 11.12 11.18 381,309 +0.01(+0.06%)
Jan 12, 2011 11.22 11.23 11.11 11.18 381,371 +0.06(+0.50%)
Jan 11, 2011 11.19 11.28 11.03 11.12 515,254 -0.05(-0.44%)
Jan 10, 2011 11.01 11.22 10.95 11.17 1,151,585 +0.14(+1.23%)
Jan 07, 2011 11.12 11.20 10.99 11.04 697,366 -0.09(-0.78%)
Jan 06, 2011 11.29 11.31 11.08 11.12 463,720 -0.19(-1.64%)
Jan 05, 2011 11.35 11.46 11.25 11.31 505,949 -0.07(-0.65%)
Jan 04, 2011 11.56 11.57 11.28 11.38 673,053 -0.14(-1.23%)
Jan 03, 2011 11.35 11.56 11.31 11.52 363,586 +0.25(+2.25%)
Dec 31, 2010 11.26 11.38 11.25 11.27 301,995 +0.01(+0.11%)
Dec 30, 2010 11.18 11.38 11.18 11.26 577,989 +0.09(+0.83%)
Dec 29, 2010 11.22 11.22 11.13 11.17 513,912 -0.01(-0.11%)
Dec 28, 2010 11.23 11.24 11.14 11.18 631,899 -0.03(-0.27%)
Dec 27, 2010 11.11 11.25 11.07 11.21 326,446 +0.09(+0.77%)
Dec 23, 2010 11.24 11.28 11.09 11.12 363,146 -0.11(-0.98%)
Dec 22, 2010 11.28 11.40 11.19 11.23 452,597 -0.04(-0.38%)
Dec 21, 2010 11.24 11.30 11.18 11.28 211,438 +0.07(+0.66%)
Dec 20, 2010 11.14 11.27 11.09 11.20 211,801 +0.12(+1.05%)
Dec 17, 2010 10.84 11.12 10.84 11.09 1,394,733 +0.23(+2.14%)
Dec 16, 2010 10.95 10.97 10.85 10.85 446,701 -0.08(-0.73%)
Dec 15, 2010 10.98 11.08 10.93 10.93 651,276 -0.04(-0.39%)
Dec 14, 2010 11.02 11.04 10.92 10.98 918,954 -0.01(-0.06%)
Dec 13, 2010 11.12 11.14 10.96 10.98 565,180 -0.12(-1.05%)
Dec 10, 2010 11.17 11.21 11.01 11.10 775,125 -0.05(-0.44%)
Dec 09, 2010 11.22 11.29 11.15 11.15 977,445 -0.04(-0.33%)
Dec 08, 2010 11.42 11.46 11.16 11.18 520,400 -0.21(-1.83%)
Dec 07, 2010 11.43 11.54 11.34 11.39 887,332 +0.17(+1.47%)
Dec 06, 2010 11.21 11.26 11.08 11.23 634,952 -0.03(-0.27%)
Dec 03, 2010 11.28 11.35 11.15 11.26 729,999 -0.12(-1.02%)
Dec 02, 2010 11.28 11.40 11.25 11.37 432,608 +0.12(+1.03%)
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.