Acadia Realty Trust (NY: AKR )

20.57 USD -0.37 (-1.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.61 25.74 25.27 25.68 498,876 +0.15(+0.59%)
Oct 26, 2012 25.73 25.53 25.53 25.53 2,248,400 -0.13(-0.51%)
Oct 25, 2012 25.79 25.85 25.25 25.66 475,709 +0.03(+0.12%)
Oct 24, 2012 25.27 25.73 24.93 25.63 749,764 +0.36(+1.42%)
Oct 23, 2012 25.36 25.42 25.07 25.27 154,022 -0.27(-1.06%)
Oct 19, 2012 25.48 25.77 25.40 25.54 505,846 -0.04(-0.16%)
Oct 18, 2012 25.34 25.81 25.34 25.58 324,018 +0.16(+0.63%)
Oct 17, 2012 25.52 25.57 25.31 25.42 139,407 -0.10(-0.39%)
Oct 16, 2012 25.46 25.79 25.46 25.52 339,367 +0.16(+0.63%)
Oct 15, 2012 25.14 25.47 24.77 25.36 465,474 +0.28(+1.12%)
Oct 12, 2012 25.16 25.37 24.94 25.08 587,686 -0.03(-0.12%)
Oct 11, 2012 25.08 25.23 25.01 25.11 275,734 +0.15(+0.60%)
Oct 10, 2012 24.82 25.05 24.74 24.96 278,082 +0.14(+0.56%)
Oct 09, 2012 24.70 24.89 24.65 24.82 245,301 +0.17(+0.69%)
Oct 08, 2012 24.57 24.71 24.54 24.65 62,524 +0.00(+0.00%)
Oct 05, 2012 24.76 24.90 24.63 24.65 140,103 -0.09(-0.36%)
Oct 04, 2012 24.67 24.77 24.44 24.74 228,858 +0.11(+0.45%)
Oct 03, 2012 24.56 24.85 24.51 24.63 241,979 +0.14(+0.57%)
Oct 02, 2012 24.56 24.62 24.32 24.49 233,564 +0.00(+0.00%)
Oct 01, 2012 24.90 24.90 24.20 24.49 427,976 -0.33(-1.33%)
Sep 28, 2012 25.00 25.09 24.79 24.82 313,798 -0.28(-1.12%)
Sep 27, 2012 25.13 25.29 25.00 25.10 168,531 +0.03(+0.12%)
Sep 26, 2012 25.11 25.31 25.04 25.07 256,173 -0.06(-0.24%)
Sep 25, 2012 25.49 25.57 25.12 25.13 390,912 -0.30(-1.18%)
Sep 24, 2012 25.56 25.64 25.41 25.43 222,024 -0.09(-0.35%)
Sep 21, 2012 25.62 25.65 25.42 25.52 452,704 +0.08(+0.31%)
Sep 20, 2012 25.60 25.67 25.32 25.44 1,163,938 -0.20(-0.78%)
Sep 19, 2012 25.96 25.96 25.64 25.64 351,386 -0.28(-1.08%)
Sep 18, 2012 25.76 26.05 25.73 25.92 226,387 +0.12(+0.47%)
Sep 17, 2012 25.68 25.83 25.65 25.80 211,084 +0.14(+0.55%)
Sep 14, 2012 25.67 25.83 25.60 25.66 199,552 +0.10(+0.39%)
Sep 13, 2012 25.25 25.64 25.25 25.56 251,068 +0.28(+1.11%)
Sep 12, 2012 25.17 25.35 24.99 25.28 160,827 +0.07(+0.28%)
Sep 11, 2012 25.07 25.24 25.01 25.21 134,629 +0.14(+0.56%)
Sep 10, 2012 24.96 25.13 24.91 25.07 162,837 -0.04(-0.16%)
Sep 07, 2012 25.13 25.22 24.98 25.11 373,338 +0.11(+0.44%)
Sep 06, 2012 24.98 25.08 24.87 25.00 224,741 +0.18(+0.73%)
Sep 05, 2012 24.82 24.97 24.75 24.82 276,092 -0.08(-0.32%)
Sep 04, 2012 24.85 24.98 24.77 24.90 447,795 +0.00(+0.00%)
Aug 31, 2012 24.80 24.90 24.36 24.90 1,503,290 +0.17(+0.69%)
Aug 30, 2012 24.71 24.77 24.57 24.73 119,089 -0.04(-0.16%)
Aug 29, 2012 24.73 24.83 24.57 24.77 175,980 +0.13(+0.53%)
Aug 27, 2012 24.46 24.69 24.38 24.64 538,522 +0.33(+1.36%)
Aug 24, 2012 24.14 24.34 24.06 24.31 202,441 +0.11(+0.45%)
Aug 23, 2012 24.32 24.43 24.15 24.20 170,411 -0.18(-0.74%)
Aug 22, 2012 24.21 24.50 24.16 24.38 481,724 +0.09(+0.37%)
Aug 21, 2012 24.26 24.42 24.19 24.29 226,349 +0.06(+0.25%)
Aug 20, 2012 24.29 24.31 24.07 24.23 226,337 -0.10(-0.41%)
Aug 17, 2012 24.06 24.34 24.06 24.33 147,701 +0.18(+0.75%)
Aug 16, 2012 23.97 24.15 23.78 24.15 237,082 +0.15(+0.62%)
Aug 15, 2012 23.84 24.05 23.72 24.00 243,570 +0.16(+0.67%)
Aug 14, 2012 23.89 24.00 23.73 23.84 274,939 +0.01(+0.04%)
Aug 13, 2012 23.69 23.92 23.60 23.83 206,907 +0.10(+0.42%)
Aug 10, 2012 23.77 23.86 23.65 23.73 224,057 -0.05(-0.21%)
Aug 09, 2012 23.79 23.96 23.74 23.78 230,898 -0.01(-0.04%)
Aug 08, 2012 23.81 23.97 23.76 23.79 362,722 -0.05(-0.21%)
Aug 07, 2012 24.09 24.20 23.84 23.84 216,333 -0.16(-0.67%)
Aug 06, 2012 24.19 24.25 23.99 24.00 155,140 -0.13(-0.54%)
Aug 03, 2012 24.11 24.33 24.08 24.13 203,324 +0.24(+1.00%)
Aug 02, 2012 23.76 23.95 23.76 23.89 228,681 -0.01(-0.04%)
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.