Acadia Realty Trust (NY: AKR )

21.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.03 21.15 20.91 21.02 304,582 +0.12(+0.57%)
Jan 30, 2012 20.96 21.04 20.80 20.90 250,089 -0.25(-1.18%)
Jan 27, 2012 20.99 21.19 20.95 21.15 192,816 +0.03(+0.14%)
Jan 26, 2012 20.94 21.26 20.88 21.12 175,984 +0.28(+1.34%)
Jan 25, 2012 20.70 21.02 20.61 20.84 177,091 +0.11(+0.53%)
Jan 24, 2012 20.38 20.77 20.32 20.73 266,709 +0.24(+1.17%)
Jan 23, 2012 20.12 20.49 20.04 20.49 273,887 +0.37(+1.84%)
Jan 20, 2012 19.86 20.12 19.79 20.12 256,331 +0.21(+1.05%)
Jan 19, 2012 19.94 20.05 19.85 19.91 333,894 +0.01(+0.05%)
Jan 18, 2012 19.77 19.99 19.68 19.90 406,030 +0.15(+0.76%)
Jan 17, 2012 19.79 19.85 19.65 19.75 296,778 +0.09(+0.46%)
Jan 13, 2012 19.59 19.74 19.53 19.66 128,434 -0.11(-0.56%)
Jan 12, 2012 19.92 19.92 19.70 19.77 122,480 -0.21(-1.05%)
Jan 11, 2012 19.68 20.18 19.67 19.98 202,066 +0.20(+1.01%)
Jan 10, 2012 19.65 19.80 19.63 19.78 148,996 +0.32(+1.64%)
Jan 09, 2012 19.57 19.60 19.39 19.46 204,283 -0.09(-0.46%)
Jan 06, 2012 19.76 19.80 19.46 19.55 412,462 -0.16(-0.81%)
Jan 05, 2012 19.60 19.90 19.40 19.71 302,001 +0.05(+0.25%)
Jan 04, 2012 20.00 20.06 19.62 19.66 291,186 -0.48(-2.38%)
Dec 30, 2011 20.10 20.24 20.10 20.14 347,253 +0.04(+0.20%)
Dec 29, 2011 19.89 20.15 19.88 20.10 467,713 +0.24(+1.21%)
Dec 28, 2011 20.08 20.11 19.76 19.86 410,589 -0.49(-2.41%)
Dec 27, 2011 20.21 20.48 20.12 20.35 99,017 +0.12(+0.59%)
Dec 23, 2011 20.27 20.29 20.07 20.23 98,071 +0.14(+0.70%)
Dec 21, 2011 20.06 20.24 20.02 20.09 322,895 +0.01(+0.05%)
Dec 20, 2011 19.77 20.13 19.75 20.08 312,058 +0.62(+3.19%)
Dec 19, 2011 19.70 19.82 19.42 19.46 240,702 -0.13(-0.66%)
Dec 16, 2011 19.49 19.79 19.25 19.59 715,411 +0.18(+0.93%)
Dec 15, 2011 19.23 19.47 18.98 19.41 281,155 +0.39(+2.05%)
Dec 14, 2011 18.94 19.26 18.93 19.02 215,926 +0.01(+0.05%)
Dec 13, 2011 19.39 19.61 18.93 19.01 246,243 -0.27(-1.40%)
Dec 12, 2011 19.10 19.28 18.94 19.28 205,919 -0.07(-0.36%)
Dec 09, 2011 18.96 19.44 18.85 19.35 232,876 +0.45(+2.38%)
Dec 08, 2011 19.37 19.37 18.77 18.90 383,250 -0.59(-3.03%)
Dec 07, 2011 19.38 19.55 19.06 19.49 218,729 +0.06(+0.31%)
Dec 06, 2011 19.57 19.62 19.27 19.43 167,126 -0.15(-0.77%)
Dec 05, 2011 19.54 19.58 19.29 19.58 202,355 +0.31(+1.61%)
Dec 02, 2011 19.63 19.91 19.24 19.27 261,269 -0.13(-0.67%)
Dec 01, 2011 19.58 19.60 19.29 19.40 223,664 -0.18(-0.92%)
Nov 30, 2011 19.34 19.61 19.14 19.58 539,848 +0.88(+4.71%)
Nov 29, 2011 18.77 18.81 18.50 18.70 148,192 -0.04(-0.21%)
Nov 28, 2011 18.77 18.94 18.60 18.74 247,506 +0.46(+2.52%)
Nov 25, 2011 18.38 18.69 18.28 18.28 73,148 -0.18(-0.98%)
Nov 23, 2011 18.80 18.83 18.41 18.46 178,378 -0.54(-2.84%)
Nov 22, 2011 19.06 19.24 18.86 19.00 175,245 -0.03(-0.16%)
Nov 21, 2011 19.18 19.32 18.94 19.03 331,988 -0.50(-2.56%)
Nov 18, 2011 19.43 19.54 19.30 19.53 180,879 +0.12(+0.62%)
Nov 17, 2011 19.45 19.67 19.30 19.41 192,918 -0.05(-0.26%)
Nov 16, 2011 19.57 19.86 19.44 19.46 126,928 -0.25(-1.27%)
Nov 15, 2011 19.37 19.86 19.27 19.71 274,202 +0.24(+1.23%)
Nov 14, 2011 19.89 19.89 19.27 19.47 388,391 -0.58(-2.89%)
Nov 11, 2011 19.72 20.07 19.54 20.05 201,367 +0.48(+2.45%)
Nov 10, 2011 19.68 19.71 19.27 19.57 290,537 +0.12(+0.62%)
Nov 09, 2011 19.96 20.09 19.33 19.45 365,089 -0.97(-4.75%)
Nov 08, 2011 20.32 20.50 19.78 20.42 157,903 +0.16(+0.79%)
Nov 07, 2011 20.19 20.49 19.89 20.26 132,633 +0.04(+0.20%)
Nov 04, 2011 20.33 20.35 19.92 20.22 274,999 -0.26(-1.27%)
Nov 03, 2011 20.75 20.90 20.23 20.48 1,415,776 -0.13(-0.63%)
Nov 02, 2011 20.14 20.64 19.96 20.61 363,462 +0.75(+3.78%)
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.