Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.03 12.19 11.90 12.18 868,176 +0.55(+4.71%)
Nov 29, 2011 11.67 11.70 11.50 11.63 238,320 -0.02(-0.21%)
Nov 28, 2011 11.67 11.78 11.57 11.65 398,035 +0.29(+2.52%)
Nov 25, 2011 11.43 11.62 11.37 11.37 117,635 -0.11(-0.98%)
Nov 23, 2011 11.69 11.71 11.44 11.48 286,865 -0.34(-2.84%)
Nov 22, 2011 11.85 11.96 11.73 11.81 281,826 -0.02(-0.16%)
Nov 21, 2011 11.93 12.01 11.78 11.83 533,898 -0.31(-2.56%)
Nov 18, 2011 12.08 12.15 12.00 12.14 290,887 +0.07(+0.62%)
Nov 17, 2011 12.09 12.23 12.00 12.07 310,248 -0.03(-0.26%)
Nov 16, 2011 12.17 12.35 12.09 12.10 204,123 -0.16(-1.27%)
Nov 15, 2011 12.04 12.35 11.98 12.26 440,968 +0.15(+1.23%)
Nov 14, 2011 12.37 12.37 11.99 12.11 624,605 -0.36(-2.89%)
Nov 11, 2011 12.26 12.48 12.15 12.47 323,835 +0.30(+2.45%)
Nov 10, 2011 12.24 12.26 11.98 12.17 467,237 +0.07(+0.62%)
Nov 09, 2011 12.41 12.49 12.02 12.09 587,131 -0.60(-4.75%)
Nov 08, 2011 12.64 12.75 12.30 12.70 253,937 +0.10(+0.79%)
Nov 07, 2011 12.55 12.74 12.37 12.60 213,298 +0.02(+0.20%)
Nov 04, 2011 12.64 12.65 12.39 12.57 442,249 -0.16(-1.27%)
Nov 03, 2011 12.90 13.00 12.58 12.73 2,276,832 -0.08(-0.63%)
Nov 02, 2011 12.52 12.83 12.41 12.82 584,514 +0.47(+3.78%)
Nov 01, 2011 12.70 12.82 12.31 12.35 588,842 -0.53(-4.15%)
Oct 31, 2011 12.62 13.01 12.59 12.88 656,249 +0.07(+0.53%)
Oct 28, 2011 12.73 12.94 12.64 12.82 664,460 +0.01(+0.10%)
Oct 27, 2011 12.92 12.94 12.48 12.80 830,700 +0.61(+5.00%)
Oct 26, 2011 11.97 12.30 11.97 12.19 427,028 +0.06(+0.51%)
Oct 25, 2011 12.21 12.29 11.98 12.13 420,521 -0.19(-1.56%)
Oct 24, 2011 12.01 12.39 11.96 12.32 286,770 +0.30(+2.54%)
Oct 21, 2011 11.93 12.03 11.78 12.02 350,642 +0.27(+2.27%)
Oct 20, 2011 11.70 11.76 11.42 11.75 311,801 +0.06(+0.48%)
Oct 19, 2011 11.87 11.98 11.62 11.70 226,865 -0.18(-1.52%)
Oct 18, 2011 11.50 11.97 11.44 11.88 419,564 +0.41(+3.58%)
Oct 17, 2011 11.60 11.62 11.43 11.47 510,132 -0.24(-2.02%)
Oct 14, 2011 11.68 11.76 11.60 11.70 1,298,248 +0.13(+1.13%)
Oct 13, 2011 11.73 11.80 11.42 11.57 955,007 -0.26(-2.21%)
Oct 12, 2011 11.76 11.97 11.67 11.83 417,601 +0.14(+1.22%)
Oct 11, 2011 11.90 11.99 11.63 11.69 783,629 -0.34(-2.79%)
Oct 10, 2011 11.72 12.06 11.68 12.03 524,674 +0.55(+4.77%)
Oct 07, 2011 11.80 11.86 11.35 11.48 710,824 -0.30(-2.53%)
Oct 06, 2011 11.63 11.80 11.61 11.78 512,212 +0.40(+3.55%)
Oct 05, 2011 11.60 11.65 10.94 11.37 506,062 -0.21(-1.82%)
Oct 04, 2011 10.98 11.64 10.83 11.58 975,862 +0.48(+4.37%)
Oct 03, 2011 11.76 11.80 11.09 11.10 732,188 -0.53(-4.55%)
Sep 30, 2011 11.75 12.03 11.61 11.63 523,090 -0.33(-2.76%)
Sep 29, 2011 11.95 12.03 11.76 11.96 389,964 +0.22(+1.91%)
Sep 28, 2011 12.24 12.36 11.70 11.73 386,812 -0.48(-3.92%)
Sep 27, 2011 12.35 12.48 12.10 12.21 524,891 +0.14(+1.17%)
Sep 26, 2011 12.04 12.14 11.86 12.07 520,848 +0.13(+1.08%)
Sep 23, 2011 11.80 11.94 11.58 11.94 443,191 +0.13(+1.10%)
Sep 22, 2011 11.62 11.97 11.57 11.81 1,070,602 -0.13(-1.08%)
Sep 21, 2011 12.41 12.57 11.92 11.94 538,665 -0.50(-4.01%)
Sep 20, 2011 12.43 12.55 12.34 12.44 671,760 +0.04(+0.30%)
Sep 19, 2011 12.50 12.59 12.35 12.40 298,852 -0.29(-2.28%)
Sep 16, 2011 13.06 13.06 12.56 12.69 683,612 +0.04(+0.29%)
Sep 15, 2011 12.72 12.72 12.55 12.66 677,943 +0.05(+0.39%)
Sep 14, 2011 12.64 12.67 12.41 12.61 723,029 +0.04(+0.29%)
Sep 13, 2011 12.66 12.71 12.42 12.57 657,643 -0.02(-0.15%)
Sep 12, 2011 12.48 12.80 12.43 12.59 541,701 -0.12(-0.97%)
Sep 09, 2011 12.89 13.02 12.56 12.71 441,775 -0.29(-2.23%)
Sep 08, 2011 13.04 13.25 12.90 13.00 238,763 -0.13(-0.99%)
Sep 07, 2011 12.91 13.14 12.64 13.13 335,145 +0.38(+3.00%)
Sep 06, 2011 12.30 12.79 12.29 12.75 463,165 +0.19(+1.52%)
Sep 02, 2011 12.49 12.81 12.48 12.56 696,509 -0.15(-1.16%)
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.