Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.77 17.85 17.71 17.79 665,196 +0.05(+0.26%)
Feb 27, 2013 17.55 17.86 17.55 17.74 326,198 +0.21(+1.21%)
Feb 26, 2013 17.61 17.79 17.46 17.53 614,253 +0.02(+0.11%)
Feb 25, 2013 17.91 17.91 17.51 17.51 382,876 -0.32(-1.82%)
Feb 22, 2013 17.74 17.90 17.69 17.83 325,466 +0.17(+0.97%)
Feb 21, 2013 17.89 17.94 17.65 17.66 392,552 -0.26(-1.44%)
Feb 20, 2013 17.96 18.13 17.92 17.92 646,157 -0.09(-0.48%)
Feb 19, 2013 17.71 18.00 17.71 18.00 432,536 +0.29(+1.64%)
Feb 15, 2013 17.83 17.90 17.64 17.71 960,508 -0.05(-0.26%)
Feb 14, 2013 17.79 17.84 17.70 17.76 321,696 -0.06(-0.33%)
Feb 13, 2013 17.81 17.87 17.67 17.82 470,299 +0.01(+0.07%)
Feb 12, 2013 17.75 17.83 17.64 17.81 293,371 +0.09(+0.48%)
Feb 11, 2013 17.69 17.81 17.58 17.72 370,989 +0.06(+0.34%)
Feb 08, 2013 17.69 17.71 17.56 17.66 362,864 -0.03(-0.19%)
Feb 07, 2013 17.79 17.84 17.66 17.69 423,694 -0.09(-0.52%)
Feb 06, 2013 17.57 17.81 17.35 17.79 754,076 +0.24(+1.36%)
Feb 04, 2013 17.22 17.59 17.22 17.55 489,046 +0.20(+1.14%)
Feb 01, 2013 17.36 17.46 17.25 17.35 517,690 +0.08(+0.46%)
Jan 31, 2013 17.34 17.34 17.16 17.27 534,825 -0.05(-0.31%)
Jan 30, 2013 17.45 17.54 17.27 17.32 285,122 -0.17(-0.94%)
Jan 29, 2013 17.28 17.50 17.28 17.49 426,291 +0.17(+0.95%)
Jan 28, 2013 17.23 17.34 17.15 17.32 325,337 +0.10(+0.58%)
Jan 25, 2013 17.12 17.28 17.12 17.22 344,108 +0.10(+0.58%)
Jan 24, 2013 17.05 17.21 17.03 17.13 358,947 +0.07(+0.43%)
Jan 23, 2013 17.13 17.16 17.04 17.05 250,600 -0.09(-0.50%)
Jan 22, 2013 16.97 17.14 16.97 17.14 285,653 +0.20(+1.17%)
Jan 18, 2013 17.12 17.22 16.87 16.94 1,006,971 -0.19(-1.12%)
Jan 17, 2013 17.10 17.22 17.06 17.13 264,668 +0.07(+0.43%)
Jan 16, 2013 17.07 17.13 17.03 17.06 309,284 -0.05(-0.27%)
Jan 15, 2013 16.93 17.11 16.93 17.11 285,296 +0.12(+0.70%)
Jan 14, 2013 16.83 16.99 16.83 16.99 267,797 +0.13(+0.74%)
Jan 11, 2013 16.87 16.89 16.76 16.86 541,266 +0.00(+0.00%)
Jan 10, 2013 16.82 16.93 16.81 16.86 609,367 +0.05(+0.27%)
Jan 09, 2013 16.76 16.85 16.73 16.81 457,525 +0.06(+0.36%)
Jan 08, 2013 16.85 17.03 16.73 16.76 260,916 -0.07(-0.39%)
Jan 07, 2013 16.81 16.86 16.72 16.82 474,178 -0.03(-0.16%)
Jan 04, 2013 16.89 16.91 16.72 16.85 910,153 +0.04(+0.24%)
Jan 03, 2013 16.77 16.89 16.67 16.81 888,343 +0.11(+0.67%)
Jan 02, 2013 16.71 16.79 16.54 16.70 1,007,416 +0.13(+0.76%)
Dec 31, 2012 16.29 16.58 16.25 16.57 410,685 +0.25(+1.54%)
Dec 28, 2012 16.38 16.55 16.29 16.32 390,689 -0.12(-0.72%)
Dec 27, 2012 16.45 16.51 16.25 16.44 520,615 +0.02(+0.12%)
Dec 26, 2012 16.53 16.62 16.39 16.42 410,353 -0.14(-0.87%)
Dec 24, 2012 16.68 16.68 16.43 16.56 336,086 -0.13(-0.79%)
Dec 21, 2012 16.57 16.88 16.40 16.69 2,681,435 +0.05(+0.28%)
Dec 20, 2012 16.58 16.75 16.49 16.65 682,515 +0.09(+0.55%)
Dec 19, 2012 16.58 16.73 16.51 16.56 378,853 -0.03(-0.20%)
Dec 18, 2012 16.50 16.67 16.46 16.59 363,195 +0.11(+0.68%)
Dec 17, 2012 16.41 16.52 16.30 16.48 429,829 +0.05(+0.32%)
Dec 14, 2012 16.46 16.51 16.31 16.42 447,900 +0.01(+0.08%)
Dec 13, 2012 16.52 16.54 16.35 16.41 433,314 -0.15(-0.91%)
Dec 12, 2012 16.78 16.86 16.52 16.56 835,942 -0.23(-1.37%)
Dec 11, 2012 16.75 16.79 16.64 16.79 526,108 +0.13(+0.79%)
Dec 10, 2012 16.79 16.90 16.60 16.66 725,708 -0.05(-0.31%)
Dec 07, 2012 16.60 16.89 16.44 16.71 2,309,565 +0.35(+2.17%)
Dec 06, 2012 16.20 16.37 16.20 16.36 1,180,447 +0.21(+1.30%)
Dec 05, 2012 16.34 16.34 16.09 16.15 683,031 -0.14(-0.85%)
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.