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 (%)
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%)
Dec 04, 2012 16.29 16.37 16.19 16.29 477,156 +0.01(+0.04%)
Nov 30, 2012 16.31 16.45 16.21 16.28 839,141 -0.02(-0.12%)
Nov 29, 2012 16.39 16.39 16.18 16.30 483,231 +0.00(+0.00%)
Nov 28, 2012 16.33 16.41 16.14 16.30 361,786 -0.03(-0.20%)
Nov 27, 2012 16.49 16.49 16.25 16.33 419,412 -0.16(-0.95%)
Nov 26, 2012 16.37 16.60 16.36 16.49 533,887 +0.04(+0.24%)
Nov 23, 2012 16.36 16.47 16.27 16.45 182,600 +0.16(+1.01%)
Nov 21, 2012 16.39 16.39 16.20 16.29 396,486 -0.04(-0.24%)
Nov 20, 2012 16.21 16.39 16.09 16.33 401,828 +0.14(+0.85%)
Nov 19, 2012 16.16 16.31 16.06 16.19 853,512 +0.15(+0.94%)
Nov 16, 2012 15.80 16.08 15.68 16.04 743,272 +0.20(+1.28%)
Nov 15, 2012 15.95 16.16 15.75 15.83 616,690 -0.16(-0.98%)
Nov 14, 2012 16.33 16.44 15.95 15.99 563,437 -0.27(-1.65%)
Nov 13, 2012 16.29 16.37 16.21 16.26 272,139 +0.01(+0.08%)
Nov 12, 2012 16.45 16.46 16.14 16.25 450,356 -0.12(-0.72%)
Nov 09, 2012 16.35 16.46 16.23 16.37 606,265 -0.07(-0.44%)
Nov 08, 2012 16.59 16.62 16.35 16.44 560,196 -0.13(-0.79%)
Nov 07, 2012 16.77 16.80 16.55 16.57 334,700 -0.32(-1.90%)
Nov 06, 2012 16.90 16.93 16.75 16.89 428,510 +0.02(+0.12%)
Nov 05, 2012 16.89 16.93 16.62 16.87 1,097,805 +0.02(+0.12%)
Nov 02, 2012 16.94 16.94 16.81 16.85 830,344 +0.03(+0.20%)
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.