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 (%)
Feb 29, 2012 21.37 21.52 21.15 21.19 211,396 -0.12(-0.56%)
Feb 28, 2012 21.52 21.55 21.16 21.31 124,131 -0.22(-1.02%)
Feb 27, 2012 21.43 21.63 21.20 21.53 125,990 -0.08(-0.37%)
Feb 24, 2012 21.56 21.75 21.42 21.61 77,527 +0.02(+0.09%)
Feb 23, 2012 21.39 21.61 21.36 21.59 271,707 +0.23(+1.08%)
Feb 22, 2012 21.51 21.63 21.32 21.36 165,885 -0.23(-1.07%)
Feb 21, 2012 21.90 22.03 21.43 21.59 154,882 -0.37(-1.68%)
Feb 17, 2012 21.97 22.16 21.85 21.96 473,579 +0.06(+0.27%)
Feb 16, 2012 21.61 22.01 21.58 21.90 282,620 +0.31(+1.44%)
Feb 15, 2012 21.90 21.95 21.59 21.59 246,982 -0.23(-1.05%)
Feb 14, 2012 22.03 22.04 21.75 21.82 423,468 -0.21(-0.95%)
Feb 13, 2012 22.00 22.09 21.84 22.03 352,713 +0.20(+0.92%)
Feb 10, 2012 21.60 22.02 21.55 21.83 233,138 +0.00(+0.00%)
Feb 09, 2012 22.15 22.31 21.69 21.83 332,585 -0.23(-1.04%)
Feb 08, 2012 21.90 22.16 21.76 22.06 163,258 +0.14(+0.64%)
Feb 07, 2012 21.92 22.20 21.86 21.92 104,880 -0.19(-0.86%)
Feb 06, 2012 22.14 22.24 21.95 22.11 165,951 -0.06(-0.27%)
Feb 03, 2012 22.05 22.18 21.83 22.17 227,631 +0.47(+2.17%)
Feb 02, 2012 21.39 21.75 21.39 21.70 210,327 +0.28(+1.31%)
Feb 01, 2012 21.18 21.47 21.10 21.42 284,844 +0.40(+1.90%)
Jan 31, 2012 21.03 21.15 20.91 21.02 304,582 +0.12(+0.57%)
Jan 30, 2012 20.96 21.04 20.80 20.90 250,089 -0.25(-1.18%)
Jan 27, 2012 20.99 21.19 20.95 21.15 192,816 +0.03(+0.14%)
Jan 26, 2012 20.94 21.26 20.88 21.12 175,984 +0.28(+1.34%)
Jan 25, 2012 20.70 21.02 20.61 20.84 177,091 +0.11(+0.53%)
Jan 24, 2012 20.38 20.77 20.32 20.73 266,709 +0.24(+1.17%)
Jan 23, 2012 20.12 20.49 20.04 20.49 273,887 +0.37(+1.84%)
Jan 20, 2012 19.86 20.12 19.79 20.12 256,331 +0.21(+1.05%)
Jan 19, 2012 19.94 20.05 19.85 19.91 333,894 +0.01(+0.05%)
Jan 18, 2012 19.77 19.99 19.68 19.90 406,030 +0.15(+0.76%)
Jan 17, 2012 19.79 19.85 19.65 19.75 296,778 +0.09(+0.46%)
Jan 13, 2012 19.59 19.74 19.53 19.66 128,434 -0.11(-0.56%)
Jan 12, 2012 19.92 19.92 19.70 19.77 122,480 -0.21(-1.05%)
Jan 11, 2012 19.68 20.18 19.67 19.98 202,066 +0.20(+1.01%)
Jan 10, 2012 19.65 19.80 19.63 19.78 148,996 +0.32(+1.64%)
Jan 09, 2012 19.57 19.60 19.39 19.46 204,283 -0.09(-0.46%)
Jan 06, 2012 19.76 19.80 19.46 19.55 412,462 -0.16(-0.81%)
Jan 05, 2012 19.60 19.90 19.40 19.71 302,001 +0.05(+0.25%)
Jan 04, 2012 20.00 20.06 19.62 19.66 291,186 -0.48(-2.38%)
Dec 30, 2011 20.10 20.24 20.10 20.14 347,253 +0.04(+0.20%)
Dec 29, 2011 19.89 20.15 19.88 20.10 467,713 +0.24(+1.21%)
Dec 28, 2011 20.08 20.11 19.76 19.86 410,589 -0.49(-2.41%)
Dec 27, 2011 20.21 20.48 20.12 20.35 99,017 +0.12(+0.59%)
Dec 23, 2011 20.27 20.29 20.07 20.23 98,071 +0.14(+0.70%)
Dec 21, 2011 20.06 20.24 20.02 20.09 322,895 +0.01(+0.05%)
Dec 20, 2011 19.77 20.13 19.75 20.08 312,058 +0.62(+3.19%)
Dec 19, 2011 19.70 19.82 19.42 19.46 240,702 -0.13(-0.66%)
Dec 16, 2011 19.49 19.79 19.25 19.59 715,411 +0.18(+0.93%)
Dec 15, 2011 19.23 19.47 18.98 19.41 281,155 +0.39(+2.05%)
Dec 14, 2011 18.94 19.26 18.93 19.02 215,926 +0.01(+0.05%)
Dec 13, 2011 19.39 19.61 18.93 19.01 246,243 -0.27(-1.40%)
Dec 12, 2011 19.10 19.28 18.94 19.28 205,919 -0.07(-0.36%)
Dec 09, 2011 18.96 19.44 18.85 19.35 232,876 +0.45(+2.38%)
Dec 08, 2011 19.37 19.37 18.77 18.90 383,250 -0.59(-3.03%)
Dec 07, 2011 19.38 19.55 19.06 19.49 218,729 +0.06(+0.31%)
Dec 06, 2011 19.57 19.62 19.27 19.43 167,126 -0.15(-0.77%)
Dec 05, 2011 19.54 19.58 19.29 19.58 202,355 +0.31(+1.61%)
Dec 02, 2011 19.63 19.91 19.24 19.27 261,269 -0.13(-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.