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 (%)
Mar 31, 2011 11.44 11.57 11.44 11.55 418,713 +0.07(+0.64%)
Mar 30, 2011 11.48 11.48 11.48 11.48 442,053 +0.13(+1.13%)
Mar 29, 2011 11.36 11.43 11.21 11.35 328,668 +0.02(+0.22%)
Mar 28, 2011 11.37 11.42 11.32 11.33 156,145 -0.01(-0.11%)
Mar 25, 2011 11.34 11.43 11.29 11.34 773,821 +0.01(+0.11%)
Mar 24, 2011 11.35 11.40 11.21 11.33 323,597 +0.00(+0.00%)
Mar 23, 2011 11.47 11.47 11.18 11.33 444,620 -0.17(-1.47%)
Mar 22, 2011 11.61 11.67 11.43 11.50 379,000 -0.11(-0.99%)
Mar 21, 2011 11.62 11.64 11.60 11.61 361,086 +0.08(+0.68%)
Mar 18, 2011 11.36 11.53 11.32 11.53 781,492 +0.26(+2.31%)
Mar 17, 2011 11.19 11.31 11.12 11.27 320,362 +0.24(+2.14%)
Mar 16, 2011 11.26 11.27 10.98 11.04 554,888 -0.25(-2.20%)
Mar 15, 2011 11.27 11.35 11.26 11.29 243,542 -0.04(-0.37%)
Mar 14, 2011 11.35 11.37 11.22 11.33 287,099 -0.10(-0.85%)
Mar 11, 2011 11.41 11.48 11.33 11.43 314,995 -0.01(-0.11%)
Mar 10, 2011 11.56 11.56 11.39 11.44 323,316 -0.20(-1.72%)
Mar 09, 2011 11.67 11.71 11.54 11.64 244,078 -0.01(-0.05%)
Mar 08, 2011 11.47 11.73 11.41 11.64 275,427 +0.19(+1.64%)
Mar 07, 2011 11.56 11.59 11.38 11.46 250,357 -0.07(-0.58%)
Mar 04, 2011 11.66 11.66 11.45 11.52 371,069 -0.12(-1.04%)
Mar 03, 2011 11.65 11.70 11.61 11.64 265,454 +0.10(+0.89%)
Mar 02, 2011 11.63 11.67 11.48 11.54 571,568 -0.13(-1.14%)
Mar 01, 2011 12.01 12.01 11.63 11.67 809,232 -0.30(-2.53%)
Feb 28, 2011 11.86 12.00 11.86 11.98 376,685 +0.13(+1.12%)
Feb 25, 2011 11.58 11.85 11.56 11.84 320,135 +0.29(+2.51%)
Feb 24, 2011 11.64 11.68 11.30 11.55 700,559 -0.12(-1.04%)
Feb 23, 2011 11.82 11.82 11.56 11.67 472,787 -0.10(-0.82%)
Feb 22, 2011 11.82 11.91 11.74 11.77 440,308 -0.13(-1.07%)
Feb 18, 2011 11.92 11.95 11.79 11.90 372,607 -0.04(-0.36%)
Feb 17, 2011 11.66 11.96 11.66 11.94 966,614 +0.23(+1.96%)
Feb 16, 2011 11.63 11.77 11.59 11.71 591,613 +0.13(+1.10%)
Feb 15, 2011 11.56 11.72 11.47 11.58 611,082 +0.01(+0.05%)
Feb 14, 2011 11.56 11.62 11.47 11.58 315,478 -0.01(-0.05%)
Feb 11, 2011 11.22 11.59 11.22 11.58 603,156 +0.29(+2.57%)
Feb 10, 2011 11.19 11.30 11.14 11.29 459,620 +0.05(+0.43%)
Feb 09, 2011 11.09 11.40 11.08 11.24 397,732 +0.11(+1.03%)
Feb 08, 2011 11.18 11.26 11.09 11.13 502,253 -0.08(-0.76%)
Feb 07, 2011 11.18 11.30 11.18 11.21 353,245 +0.02(+0.22%)
Feb 04, 2011 11.26 11.26 11.13 11.19 621,470 -0.04(-0.32%)
Feb 03, 2011 11.21 11.24 11.08 11.23 444,987 +0.02(+0.22%)
Feb 02, 2011 11.25 11.31 11.15 11.20 706,632 -0.10(-0.86%)
Feb 01, 2011 11.23 11.33 11.16 11.30 490,942 +0.12(+1.08%)
Jan 31, 2011 11.12 11.26 11.11 11.18 507,657 +0.10(+0.87%)
Jan 28, 2011 11.29 11.29 11.00 11.08 747,795 -0.19(-1.72%)
Jan 27, 2011 11.15 11.29 11.15 11.27 217,496 +0.13(+1.19%)
Jan 26, 2011 11.22 11.32 11.07 11.14 477,293 -0.04(-0.38%)
Jan 25, 2011 10.94 11.18 10.89 11.18 268,064 +0.18(+1.59%)
Jan 24, 2011 10.97 11.04 10.95 11.01 669,947 +0.06(+0.55%)
Jan 21, 2011 10.98 10.98 10.88 10.95 436,603 +0.01(+0.05%)
Jan 20, 2011 10.87 10.96 10.85 10.94 651,053 +0.05(+0.50%)
Jan 19, 2011 11.00 11.06 10.85 10.89 681,774 -0.14(-1.26%)
Jan 18, 2011 11.01 11.07 10.90 11.03 408,080 -0.01(-0.11%)
Jan 14, 2011 10.92 11.06 10.92 11.04 735,595 +0.09(+0.83%)
Jan 13, 2011 10.95 11.00 10.89 10.95 389,566 +0.01(+0.05%)
Jan 12, 2011 10.98 11.00 10.88 10.94 389,629 +0.05(+0.50%)
Jan 11, 2011 10.95 11.04 10.80 10.89 526,411 -0.05(-0.44%)
Jan 10, 2011 10.77 10.98 10.72 10.94 1,176,522 +0.13(+1.23%)
Jan 07, 2011 10.89 10.97 10.75 10.80 712,467 -0.08(-0.78%)
Jan 06, 2011 11.05 11.07 10.84 10.89 473,761 -0.18(-1.64%)
Jan 05, 2011 11.11 11.21 11.01 11.07 516,904 -0.07(-0.65%)
Jan 04, 2011 11.31 11.33 11.04 11.14 687,627 -0.14(-1.23%)
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.