Skip to main content

Acadia Realty Trust (NY: AKR )

16.87 +0.17 (+1.02%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.62 11.74 11.55 11.67 1,086,794 +0.04(+0.32%)
Oct 28, 2010 11.83 11.84 11.59 11.64 435,906 -0.13(-1.14%)
Oct 27, 2010 11.86 11.92 11.66 11.77 542,097 -0.31(-2.53%)
Oct 25, 2010 12.18 12.20 12.02 12.08 695,247 -0.01(-0.05%)
Oct 22, 2010 12.13 12.17 11.97 12.08 268,241 +0.00(+0.00%)
Oct 21, 2010 12.19 12.27 12.01 12.08 359,040 -0.04(-0.35%)
Oct 20, 2010 11.92 12.16 11.92 12.13 911,722 +0.24(+2.06%)
Oct 19, 2010 11.91 12.05 11.83 11.88 705,325 -0.23(-1.92%)
Oct 18, 2010 11.98 12.11 11.94 12.11 394,877 +0.18(+1.49%)
Oct 15, 2010 12.11 12.19 11.85 11.94 964,670 -0.11(-0.91%)
Oct 14, 2010 12.22 12.23 11.92 12.05 534,165 -0.20(-1.65%)
Oct 13, 2010 12.09 12.34 11.99 12.25 300,345 +0.23(+1.88%)
Oct 12, 2010 11.88 12.05 11.83 12.02 242,037 +0.10(+0.82%)
Oct 11, 2010 11.97 12.04 11.90 11.93 276,697 -0.03(-0.26%)
Oct 08, 2010 11.96 11.99 11.86 11.96 419,347 -0.02(-0.20%)
Oct 07, 2010 11.99 12.05 11.91 11.98 1,297 +0.07(+0.62%)
Oct 06, 2010 11.88 11.99 11.84 11.91 248,892 -0.01(-0.05%)
Oct 05, 2010 11.77 11.92 11.61 11.91 538,071 +0.27(+2.31%)
Oct 04, 2010 11.67 11.75 11.51 11.64 629,287 -0.03(-0.26%)
Oct 01, 2010 11.67 11.75 11.50 11.67 383,600 +0.05(+0.40%)
Sep 30, 2010 11.62 11.80 11.55 11.63 5,462 -0.02(-0.14%)
Sep 29, 2010 11.52 11.66 11.31 11.64 468,154 +0.07(+0.63%)
Sep 28, 2010 11.57 11.59 11.23 11.57 13,197 +0.09(+0.80%)
Sep 27, 2010 11.69 11.73 11.33 11.48 373,158 -0.22(-1.92%)
Sep 24, 2010 11.41 11.70 11.33 11.70 255,441 +0.44(+3.87%)
Sep 23, 2010 11.48 11.55 11.24 11.27 2,559 -0.32(-2.72%)
Sep 22, 2010 11.70 11.77 11.47 11.58 326,600 -0.16(-1.39%)
Sep 21, 2010 11.95 11.98 11.74 11.75 284,141 -0.23(-1.92%)
Sep 20, 2010 11.61 11.98 11.55 11.98 479,761 +0.39(+3.40%)
Sep 17, 2010 11.58 11.65 11.39 11.58 412,170 -0.07(-0.62%)
Sep 15, 2010 11.56 11.67 11.44 11.65 296,615 +0.05(+0.47%)
Sep 14, 2010 11.61 11.65 11.45 11.60 416,909 -0.01(-0.10%)
Sep 13, 2010 11.48 11.69 11.45 11.61 354,189 +0.24(+2.08%)
Sep 10, 2010 11.40 11.48 11.35 11.38 180,025 +0.03(+0.27%)
Sep 09, 2010 11.58 11.58 11.28 11.35 174,372 -0.10(-0.85%)
Sep 08, 2010 11.48 11.59 11.42 11.44 284,500 +0.01(+0.05%)
Sep 07, 2010 11.53 11.56 11.41 11.44 2,085 -0.15(-1.26%)
Sep 03, 2010 11.51 11.59 11.49 11.58 314,038 +0.18(+1.59%)
Sep 02, 2010 11.25 11.40 11.15 11.40 35,837 +0.16(+1.46%)
Sep 01, 2010 11.02 11.24 10.92 11.24 696,689 +0.38(+3.46%)
Aug 31, 2010 10.86 10.91 10.69 10.86 165 +0.08(+0.73%)
Aug 30, 2010 10.84 10.96 10.78 10.78 298,820 -0.11(-1.00%)
Aug 27, 2010 10.89 10.95 10.63 10.89 668,536 +0.12(+1.13%)
Aug 26, 2010 10.91 10.98 10.76 10.77 349,613 -0.07(-0.62%)
Aug 25, 2010 10.55 10.87 10.50 10.84 1,447 +0.23(+2.17%)
Aug 24, 2010 10.37 10.64 10.34 10.61 5,875 +0.10(+0.92%)
Aug 23, 2010 10.75 10.78 10.50 10.51 193,808 -0.18(-1.70%)
Aug 20, 2010 10.55 10.73 10.48 10.69 332,558 +0.06(+0.57%)
Aug 19, 2010 10.84 10.86 10.49 10.63 14,396 -0.27(-2.45%)
Aug 18, 2010 10.90 10.96 10.78 10.90 22,897 -0.01(-0.06%)
Aug 17, 2010 10.81 10.98 10.76 10.90 7,319 +0.20(+1.87%)
Aug 16, 2010 10.53 10.79 10.51 10.70 391,010 +0.08(+0.74%)
Aug 13, 2010 10.62 10.78 10.60 10.62 472,102 -0.09(-0.85%)
Aug 12, 2010 10.67 10.81 10.65 10.71 872 -0.12(-1.12%)
Aug 11, 2010 10.91 11.00 10.73 10.84 1,815 -0.29(-2.61%)
Aug 10, 2010 11.10 11.26 10.99 11.13 8,720 -0.11(-0.97%)
Aug 09, 2010 11.24 11.26 11.11 11.24 320,028 +0.08(+0.71%)
Aug 06, 2010 11.16 11.21 10.86 11.16 338,502 -0.03(-0.27%)
Aug 05, 2010 11.30 11.38 11.19 11.19 369,868 -0.17(-1.49%)
Aug 04, 2010 11.42 11.45 11.24 11.36 6,001 +0.01(+0.05%)
Aug 03, 2010 11.54 11.54 11.29 11.35 825,870 -0.25(-2.14%)
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.