Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 10.82 10.94 10.80 10.94 821,630 -0.01(-0.11%)
Nov 29, 2010 11.00 11.03 10.79 10.95 664,761 -0.08(-0.76%)
Nov 26, 2010 10.94 11.09 10.94 11.03 109,182 +0.01(+0.05%)
Nov 24, 2010 10.96 11.03 11.03 11.03 742,174 +0.18(+1.66%)
Nov 23, 2010 11.00 11.07 10.82 10.85 1,507,410 -0.29(-2.58%)
Nov 22, 2010 11.16 11.27 11.09 11.13 456,605 -0.06(-0.54%)
Nov 19, 2010 11.18 11.23 11.06 11.19 318,111 -0.05(-0.43%)
Nov 18, 2010 11.30 11.32 11.18 11.24 430,167 +0.08(+0.70%)
Nov 17, 2010 11.15 11.22 11.07 11.16 509,359 +0.02(+0.16%)
Nov 16, 2010 11.43 11.43 11.02 11.15 508,668 -0.37(-3.17%)
Nov 15, 2010 11.68 11.71 11.49 11.51 711,833 -0.11(-0.98%)
Nov 12, 2010 11.64 11.74 11.55 11.62 728,469 -0.08(-0.72%)
Nov 11, 2010 11.68 11.81 11.67 11.71 391,319 -0.08(-0.71%)
Nov 10, 2010 11.69 11.83 11.65 11.79 564,724 +0.09(+0.77%)
Nov 09, 2010 11.95 11.96 11.61 11.70 1,274,179 -0.22(-1.81%)
Nov 08, 2010 11.94 12.00 11.88 11.92 455,748 -0.04(-0.35%)
Nov 05, 2010 11.88 11.98 11.81 11.96 297,070 +0.11(+0.96%)
Nov 04, 2010 11.60 11.95 11.57 11.85 632,347 +0.40(+3.45%)
Nov 03, 2010 11.58 11.58 11.32 11.45 399,672 -0.10(-0.83%)
Nov 02, 2010 11.63 11.67 11.45 11.55 792,013 +0.02(+0.16%)
Nov 01, 2010 11.47 11.55 11.38 11.53 1,046,031 +0.10(+0.89%)
Oct 29, 2010 11.37 11.49 11.30 11.43 1,110,327 +0.04(+0.32%)
Oct 28, 2010 11.58 11.59 11.35 11.39 445,345 -0.13(-1.14%)
Oct 27, 2010 11.61 11.67 11.41 11.52 553,835 -0.30(-2.53%)
Oct 25, 2010 11.92 11.94 11.76 11.82 710,302 -0.01(-0.05%)
Oct 22, 2010 11.88 11.91 11.71 11.83 274,049 +0.00(+0.00%)
Oct 21, 2010 11.94 12.01 11.76 11.83 366,815 -0.04(-0.35%)
Oct 20, 2010 11.67 11.91 11.67 11.87 931,464 +0.24(+2.06%)
Oct 19, 2010 11.66 11.80 11.58 11.63 720,598 -0.23(-1.92%)
Oct 18, 2010 11.73 11.86 11.68 11.86 403,428 +0.17(+1.49%)
Oct 15, 2010 11.86 11.94 11.60 11.68 985,559 -0.11(-0.91%)
Oct 14, 2010 11.96 11.97 11.67 11.79 545,732 -0.20(-1.65%)
Oct 13, 2010 11.83 12.08 11.74 11.99 306,849 +0.22(+1.88%)
Oct 12, 2010 11.62 11.79 11.58 11.77 247,278 +0.10(+0.82%)
Oct 11, 2010 11.72 11.78 11.65 11.67 282,689 -0.03(-0.26%)
Oct 08, 2010 11.70 11.74 11.61 11.70 428,427 -0.02(-0.20%)
Oct 07, 2010 11.74 11.80 11.66 11.73 1,325 +0.07(+0.62%)
Oct 06, 2010 11.62 11.74 11.59 11.65 254,281 -0.01(-0.05%)
Oct 05, 2010 11.52 11.67 11.37 11.66 549,722 +0.26(+2.31%)
Oct 04, 2010 11.43 11.50 11.27 11.40 642,914 -0.03(-0.26%)
Oct 01, 2010 11.43 11.50 11.26 11.43 391,906 +0.05(+0.40%)
Sep 30, 2010 11.38 11.55 11.31 11.38 5,580 -0.02(-0.14%)
Sep 29, 2010 11.27 11.41 11.07 11.40 478,292 +0.07(+0.63%)
Sep 28, 2010 11.32 11.35 11.00 11.32 13,483 +0.09(+0.80%)
Sep 27, 2010 11.44 11.48 11.09 11.24 381,238 -0.22(-1.92%)
Sep 24, 2010 11.16 11.45 11.09 11.45 260,973 +0.43(+3.87%)
Sep 23, 2010 11.24 11.31 11.00 11.03 2,614 -0.31(-2.72%)
Sep 22, 2010 11.45 11.52 11.22 11.34 333,672 -0.16(-1.39%)
Sep 21, 2010 11.69 11.72 11.49 11.50 290,293 -0.23(-1.92%)
Sep 20, 2010 11.37 11.73 11.30 11.72 490,150 +0.39(+3.40%)
Sep 17, 2010 11.34 11.40 11.15 11.34 421,095 -0.07(-0.62%)
Sep 15, 2010 11.31 11.42 11.19 11.41 303,038 +0.05(+0.47%)
Sep 14, 2010 11.36 11.41 11.21 11.35 425,937 -0.01(-0.10%)
Sep 13, 2010 11.24 11.44 11.21 11.37 361,858 +0.23(+2.08%)
Sep 10, 2010 11.16 11.24 11.11 11.13 183,924 +0.03(+0.27%)
Sep 09, 2010 11.34 11.34 11.05 11.10 178,148 -0.09(-0.85%)
Sep 08, 2010 11.24 11.34 11.18 11.20 290,661 +0.01(+0.05%)
Sep 07, 2010 11.29 11.31 11.17 11.19 2,130 -0.14(-1.26%)
Sep 03, 2010 11.27 11.34 11.25 11.34 320,838 +0.18(+1.60%)
Sep 02, 2010 11.02 11.16 10.91 11.16 36,613 +0.16(+1.46%)
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.