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 (%)
Sep 28, 2012 16.40 16.46 16.26 16.28 478,389 -0.18(-1.12%)
Sep 27, 2012 16.48 16.59 16.40 16.46 256,927 +0.02(+0.12%)
Sep 26, 2012 16.47 16.60 16.42 16.44 390,539 +0.08(+0.48%)
Sep 25, 2012 16.60 16.65 16.36 16.37 600,250 -0.20(-1.18%)
Sep 24, 2012 16.65 16.70 16.55 16.56 340,920 -0.06(-0.35%)
Sep 21, 2012 16.68 16.70 16.55 16.62 695,132 +0.05(+0.31%)
Sep 20, 2012 16.67 16.72 16.49 16.57 1,787,241 -0.13(-0.78%)
Sep 19, 2012 16.91 16.91 16.70 16.70 539,557 -0.18(-1.08%)
Sep 18, 2012 16.78 16.96 16.76 16.88 347,620 +0.08(+0.47%)
Sep 17, 2012 16.72 16.82 16.70 16.80 324,122 +0.09(+0.55%)
Sep 14, 2012 16.72 16.82 16.67 16.71 306,414 +0.07(+0.39%)
Sep 13, 2012 16.44 16.70 16.44 16.65 385,518 +0.18(+1.11%)
Sep 12, 2012 16.39 16.51 16.28 16.46 246,951 +0.05(+0.28%)
Sep 11, 2012 16.33 16.44 16.29 16.42 206,724 +0.09(+0.56%)
Sep 10, 2012 16.26 16.37 16.22 16.33 250,038 -0.03(-0.16%)
Sep 07, 2012 16.37 16.42 16.27 16.35 573,265 +0.07(+0.44%)
Sep 06, 2012 16.27 16.33 16.20 16.28 345,092 +0.12(+0.73%)
Sep 05, 2012 16.16 16.26 16.12 16.16 423,942 -0.05(-0.32%)
Sep 04, 2012 16.18 16.26 16.13 16.22 687,594 +0.00(+0.00%)
Aug 31, 2012 16.15 16.22 15.86 16.22 2,308,320 +0.11(+0.69%)
Aug 30, 2012 16.09 16.13 16.00 16.11 182,862 -0.03(-0.16%)
Aug 29, 2012 16.11 16.17 16.00 16.13 270,219 +0.08(+0.53%)
Aug 27, 2012 15.93 16.08 15.88 16.05 826,907 +0.21(+1.36%)
Aug 24, 2012 15.72 15.85 15.67 15.83 310,850 +0.07(+0.45%)
Aug 23, 2012 15.84 15.91 15.73 15.76 261,668 -0.12(-0.74%)
Aug 22, 2012 15.77 15.96 15.73 15.88 739,693 +0.06(+0.37%)
Aug 21, 2012 15.80 15.90 15.75 15.82 347,561 +0.04(+0.25%)
Aug 20, 2012 15.82 15.83 15.68 15.78 347,543 -0.07(-0.41%)
Aug 17, 2012 15.67 15.85 15.67 15.84 226,796 +0.12(+0.75%)
Aug 16, 2012 15.61 15.73 15.49 15.73 364,042 +0.10(+0.62%)
Aug 15, 2012 15.53 15.66 15.45 15.63 374,004 +0.10(+0.67%)
Aug 14, 2012 15.56 15.63 15.45 15.53 422,172 +0.01(+0.04%)
Aug 13, 2012 15.43 15.58 15.37 15.52 317,708 +0.07(+0.42%)
Aug 10, 2012 15.48 15.54 15.40 15.45 344,042 -0.03(-0.21%)
Aug 09, 2012 15.49 15.60 15.46 15.49 354,546 -0.01(-0.04%)
Aug 08, 2012 15.51 15.61 15.47 15.49 556,964 -0.03(-0.21%)
Aug 07, 2012 15.69 15.76 15.53 15.53 332,181 -0.10(-0.67%)
Aug 06, 2012 15.75 15.79 15.62 15.63 238,219 -0.08(-0.54%)
Aug 03, 2012 15.70 15.84 15.68 15.71 312,206 +0.16(+1.00%)
Aug 02, 2012 15.47 15.60 15.47 15.56 351,142 -0.01(-0.04%)
Aug 01, 2012 15.62 15.75 15.53 15.56 545,446 -0.03(-0.17%)
Jul 31, 2012 15.55 15.66 15.54 15.59 800,514 +0.02(+0.13%)
Jul 30, 2012 15.38 15.62 15.30 15.57 784,649 +0.23(+1.53%)
Jul 27, 2012 15.18 15.45 15.17 15.34 899,894 +0.18(+1.16%)
Jul 26, 2012 15.29 15.47 15.05 15.16 1,211,807 +0.05(+0.34%)
Jul 25, 2012 15.26 15.49 14.98 15.11 693,426 +0.02(+0.13%)
Jul 24, 2012 15.15 15.15 14.98 15.09 322,538 -0.01(-0.09%)
Jul 23, 2012 15.04 15.12 15.00 15.10 233,645 -0.14(-0.90%)
Jul 20, 2012 15.20 15.28 15.09 15.24 321,682 -0.08(-0.51%)
Jul 19, 2012 15.53 15.53 15.27 15.32 110,239 -0.18(-1.18%)
Jul 18, 2012 15.42 15.53 15.42 15.50 275,447 +0.00(+0.00%)
Jul 17, 2012 15.51 15.55 15.30 15.50 453,862 +0.07(+0.42%)
Jul 16, 2012 15.33 15.45 15.28 15.43 295,655 +0.09(+0.59%)
Jul 13, 2012 15.33 15.45 15.28 15.34 303,016 +0.07(+0.43%)
Jul 12, 2012 15.22 15.38 15.17 15.28 670,578 -0.01(-0.04%)
Jul 11, 2012 15.38 15.41 15.25 15.28 236,786 -0.07(-0.47%)
Jul 10, 2012 15.65 15.65 15.30 15.36 445,538 -0.16(-1.01%)
Jul 09, 2012 15.40 15.53 15.36 15.51 289,321 +0.05(+0.29%)
Jul 06, 2012 15.30 15.49 15.30 15.47 146,897 +0.00(+0.00%)
Jul 05, 2012 15.47 15.62 15.38 15.47 134,810 -0.05(-0.29%)
Jul 03, 2012 15.33 15.54 15.33 15.51 317,218 +0.13(+0.85%)
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.