Skip to main content

Acadia Realty Trust (NY: AKR )

15.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.05 26.25 25.80 25.92 1,082,189 -0.26(-0.99%)
May 30, 2013 26.48 26.62 26.09 26.18 634,988 -0.32(-1.21%)
May 29, 2013 26.82 26.82 26.09 26.50 289,653 -0.57(-2.11%)
May 28, 2013 27.37 27.56 26.70 27.07 389,922 -0.22(-0.81%)
May 24, 2013 27.43 27.54 27.14 27.29 333,274 -0.27(-0.98%)
May 23, 2013 27.72 27.72 27.26 27.56 387,594 -0.37(-1.32%)
May 22, 2013 28.90 29.15 27.86 27.93 564,048 -0.97(-3.36%)
May 21, 2013 28.66 28.92 28.66 28.90 211,677 +0.23(+0.80%)
May 20, 2013 28.80 28.85 28.45 28.67 336,552 -0.23(-0.80%)
May 17, 2013 28.70 28.90 28.61 28.90 228,258 +0.32(+1.12%)
May 16, 2013 28.89 29.07 28.50 28.58 394,874 -0.32(-1.11%)
May 15, 2013 28.72 29.02 28.55 28.90 195,514 +0.15(+0.52%)
May 13, 2013 28.72 28.86 28.61 28.75 188,413 +0.06(+0.21%)
May 10, 2013 28.88 28.88 28.61 28.69 245,335 -0.08(-0.28%)
May 09, 2013 29.06 29.15 28.75 28.77 166,755 -0.33(-1.13%)
May 08, 2013 29.26 29.26 28.87 29.10 278,934 -0.16(-0.55%)
May 07, 2013 29.04 29.32 28.92 29.26 303,289 +0.32(+1.11%)
May 06, 2013 28.86 29.01 28.72 28.94 230,881 +0.19(+0.66%)
May 03, 2013 28.47 28.81 28.29 28.75 344,703 +0.46(+1.63%)
May 02, 2013 27.98 28.44 27.98 28.29 209,630 +0.28(+1.00%)
May 01, 2013 28.53 28.59 27.92 28.01 687,720 -0.54(-1.89%)
Apr 30, 2013 28.51 28.57 28.35 28.55 607,213 +0.05(+0.18%)
Apr 29, 2013 28.42 28.64 28.38 28.50 201,322 +0.11(+0.39%)
Apr 26, 2013 28.27 28.45 28.30 28.39 200,586 +0.09(+0.32%)
Apr 25, 2013 28.31 28.38 28.03 28.30 251,547 +0.11(+0.39%)
Apr 24, 2013 28.09 28.44 27.97 28.19 278,422 +0.10(+0.36%)
Apr 23, 2013 28.00 28.09 27.77 28.09 178,275 +0.24(+0.86%)
Apr 22, 2013 27.97 28.01 27.63 27.85 191,895 -0.15(-0.54%)
Apr 19, 2013 27.55 28.00 27.50 28.00 417,954 +0.45(+1.63%)
Apr 18, 2013 27.54 27.60 27.29 27.55 150,296 +0.05(+0.18%)
Apr 17, 2013 27.72 27.78 27.38 27.50 312,422 -0.42(-1.50%)
Apr 16, 2013 27.87 28.01 27.52 27.92 409,650 +0.21(+0.76%)
Apr 15, 2013 28.22 28.38 27.64 27.71 528,827 -0.60(-2.12%)
Apr 12, 2013 28.22 28.33 28.17 28.31 180,953 +0.01(+0.04%)
Apr 11, 2013 28.14 28.40 28.11 28.30 182,367 +0.16(+0.57%)
Apr 10, 2013 28.02 28.21 27.97 28.14 250,530 +0.21(+0.75%)
Apr 09, 2013 28.25 28.29 27.92 27.93 283,296 -0.30(-1.06%)
Apr 08, 2013 28.00 28.29 27.91 28.23 217,151 +0.24(+0.86%)
Apr 05, 2013 27.47 28.02 27.47 27.99 255,616 +0.19(+0.68%)
Apr 04, 2013 27.62 27.85 27.54 27.80 287,550 +0.26(+0.94%)
Apr 03, 2013 27.82 27.82 27.49 27.54 334,979 -0.16(-0.58%)
Apr 02, 2013 28.07 28.18 27.65 27.70 380,396 -0.23(-0.82%)
Apr 01, 2013 27.81 27.98 27.60 27.93 323,223 +0.16(+0.58%)
Mar 28, 2013 27.82 27.97 27.58 27.77 815,983 -0.02(-0.07%)
Mar 27, 2013 27.90 27.99 27.71 27.79 251,457 -0.21(-0.75%)
Mar 26, 2013 27.83 28.11 27.83 28.00 281,321 +0.04(+0.14%)
Mar 25, 2013 27.89 28.05 27.81 27.96 314,048 +0.10(+0.36%)
Mar 22, 2013 27.65 27.92 27.64 27.86 300,307 +0.30(+1.09%)
Mar 21, 2013 27.55 27.84 27.50 27.56 396,828 -0.08(-0.29%)
Mar 20, 2013 27.80 27.90 27.59 27.64 294,412 +0.02(+0.07%)
Mar 19, 2013 27.88 27.89 27.51 27.62 453,136 -0.18(-0.65%)
Mar 18, 2013 27.71 27.94 27.68 27.80 337,538 -0.10(-0.36%)
Mar 15, 2013 27.79 27.91 27.68 27.90 1,055,193 +0.10(+0.36%)
Mar 14, 2013 27.75 28.10 27.75 27.80 349,124 +0.11(+0.40%)
Mar 13, 2013 27.89 28.00 27.66 27.69 373,148 -0.26(-0.93%)
Mar 12, 2013 28.03 28.03 27.84 27.95 384,538 -0.05(-0.18%)
Mar 11, 2013 27.83 28.07 27.69 28.00 574,199 +0.11(+0.39%)
Mar 08, 2013 27.94 27.94 27.59 27.89 347,105 +0.08(+0.29%)
Mar 07, 2013 27.83 27.97 27.75 27.81 258,638 -0.02(-0.07%)
Mar 06, 2013 27.92 27.92 27.72 27.83 185,231 -0.08(-0.29%)
Mar 05, 2013 27.30 27.93 27.19 27.91 337,175 +0.69(+2.53%)
Mar 04, 2013 27.00 27.29 26.96 27.22 532,369 +0.13(+0.48%)
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.