Acadia Realty Trust (NY: AKR )

21.19 USD -1.25 (-5.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 26.83 27.13 26.63 27.09 238,463 +0.17(+0.63%)
Feb 28, 2013 26.90 27.02 26.80 26.92 439,494 +0.07(+0.26%)
Feb 27, 2013 26.56 27.03 26.56 26.85 215,519 +0.32(+1.21%)
Feb 26, 2013 26.65 26.93 26.42 26.53 405,836 +0.03(+0.11%)
Feb 25, 2013 27.11 27.11 26.50 26.50 252,966 -0.49(-1.82%)
Feb 22, 2013 26.85 27.09 26.78 26.99 215,035 +0.26(+0.97%)
Feb 21, 2013 27.08 27.16 26.72 26.73 259,359 -0.39(-1.44%)
Feb 20, 2013 27.18 27.44 27.12 27.12 426,915 -0.13(-0.48%)
Feb 19, 2013 26.81 27.25 26.80 27.25 285,776 +0.44(+1.64%)
Feb 15, 2013 26.99 27.09 26.70 26.81 634,606 -0.07(-0.26%)
Feb 14, 2013 26.93 27.00 26.79 26.88 212,544 -0.09(-0.33%)
Feb 13, 2013 26.96 27.05 26.75 26.97 310,726 +0.02(+0.07%)
Feb 12, 2013 26.87 26.99 26.70 26.95 193,830 +0.13(+0.48%)
Feb 11, 2013 26.77 26.96 26.61 26.82 245,112 +0.09(+0.34%)
Feb 08, 2013 26.77 26.81 26.58 26.73 239,744 -0.05(-0.19%)
Feb 07, 2013 26.92 27.00 26.73 26.78 279,934 -0.14(-0.52%)
Feb 06, 2013 26.59 26.96 26.26 26.92 498,217 +0.36(+1.36%)
Feb 04, 2013 26.06 26.62 26.06 26.56 323,112 +0.30(+1.14%)
Feb 01, 2013 26.28 26.43 26.11 26.26 342,037 +0.12(+0.46%)
Jan 31, 2013 26.24 26.24 25.97 26.14 353,358 -0.08(-0.31%)
Jan 30, 2013 26.41 26.55 26.14 26.22 188,380 -0.25(-0.94%)
Jan 29, 2013 26.16 26.49 26.16 26.47 281,650 +0.25(+0.95%)
Jan 28, 2013 26.08 26.24 25.95 26.22 214,950 +0.15(+0.58%)
Jan 25, 2013 25.91 26.15 25.91 26.07 227,352 +0.15(+0.58%)
Jan 24, 2013 25.80 26.05 25.78 25.92 237,156 +0.11(+0.43%)
Jan 23, 2013 25.93 25.98 25.79 25.81 165,571 -0.13(-0.50%)
Jan 22, 2013 25.69 25.94 25.68 25.94 188,731 +0.30(+1.17%)
Jan 18, 2013 25.91 26.06 25.54 25.64 665,304 -0.29(-1.12%)
Jan 17, 2013 25.88 26.06 25.82 25.93 174,866 +0.11(+0.43%)
Jan 16, 2013 25.83 25.93 25.78 25.82 204,344 -0.07(-0.27%)
Jan 15, 2013 25.62 25.90 25.62 25.89 188,495 +0.18(+0.70%)
Jan 14, 2013 25.47 25.71 25.47 25.71 176,933 +0.19(+0.74%)
Jan 11, 2013 25.54 25.56 25.36 25.52 357,614 +0.00(+0.00%)
Jan 10, 2013 25.46 25.63 25.44 25.52 402,608 +0.07(+0.28%)
Jan 09, 2013 25.37 25.51 25.32 25.45 302,286 +0.09(+0.35%)
Jan 08, 2013 25.50 25.77 25.32 25.36 172,387 -0.10(-0.39%)
Jan 07, 2013 25.44 25.52 25.31 25.46 313,289 -0.04(-0.16%)
Jan 04, 2013 25.57 25.59 25.31 25.50 601,337 +0.06(+0.24%)
Jan 03, 2013 25.38 25.56 25.23 25.44 586,927 +0.17(+0.67%)
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.