Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.69 11.82 11.69 11.80 409,839 +0.07(+0.64%)
Mar 30, 2011 11.73 11.73 11.73 11.73 432,684 +0.13(+1.13%)
Mar 29, 2011 11.61 11.68 11.46 11.60 321,702 +0.02(+0.22%)
Mar 28, 2011 11.61 11.67 11.57 11.57 152,835 -0.01(-0.11%)
Mar 25, 2011 11.59 11.67 11.53 11.59 757,420 +0.01(+0.11%)
Mar 24, 2011 11.59 11.64 11.46 11.57 316,739 +0.00(+0.00%)
Mar 23, 2011 11.72 11.72 11.43 11.57 435,196 -0.17(-1.47%)
Mar 22, 2011 11.86 11.92 11.68 11.75 370,967 -0.12(-0.99%)
Mar 21, 2011 11.87 11.89 11.85 11.86 353,433 +0.08(+0.68%)
Mar 18, 2011 11.61 11.78 11.57 11.78 764,929 +0.27(+2.31%)
Mar 17, 2011 11.43 11.56 11.36 11.52 313,572 +0.24(+2.14%)
Mar 16, 2011 11.51 11.52 11.22 11.28 543,127 -0.25(-2.20%)
Mar 15, 2011 11.51 11.59 11.50 11.53 238,381 -0.04(-0.37%)
Mar 14, 2011 11.59 11.62 11.46 11.57 281,014 -0.10(-0.85%)
Mar 11, 2011 11.66 11.73 11.57 11.67 308,319 -0.01(-0.11%)
Mar 10, 2011 11.81 11.81 11.64 11.69 316,464 -0.20(-1.72%)
Mar 09, 2011 11.92 11.96 11.79 11.89 238,905 -0.01(-0.05%)
Mar 08, 2011 11.72 11.98 11.65 11.90 269,589 +0.19(+1.64%)
Mar 07, 2011 11.82 11.85 11.63 11.70 245,051 -0.07(-0.58%)
Mar 04, 2011 11.91 11.91 11.70 11.77 363,204 -0.12(-1.04%)
Mar 03, 2011 11.90 11.95 11.86 11.90 259,827 +0.11(+0.89%)
Mar 02, 2011 11.88 11.93 11.73 11.79 559,454 -0.14(-1.14%)
Mar 01, 2011 12.27 12.27 11.88 11.93 792,080 -0.31(-2.53%)
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%)
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.