Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.04 15.05 14.79 14.98 565,728 -0.06(-0.39%)
Apr 27, 2012 15.00 15.08 14.82 15.03 369,335 +0.13(+0.87%)
Apr 26, 2012 14.71 14.92 14.69 14.90 411,183 +0.12(+0.79%)
Apr 25, 2012 14.51 14.81 14.43 14.79 377,119 +0.26(+1.82%)
Apr 24, 2012 14.27 14.58 14.27 14.52 303,662 +0.23(+1.58%)
Apr 23, 2012 14.35 14.35 14.21 14.30 348,462 -0.22(-1.51%)
Apr 20, 2012 14.50 14.62 14.34 14.52 209,709 +0.17(+1.22%)
Apr 19, 2012 14.34 14.39 14.22 14.34 459,740 -0.01(-0.09%)
Apr 18, 2012 14.44 14.46 14.32 14.36 318,496 -0.12(-0.85%)
Apr 17, 2012 14.45 14.61 14.27 14.48 378,292 +0.11(+0.76%)
Apr 16, 2012 14.27 14.53 14.20 14.37 216,445 +0.18(+1.28%)
Apr 13, 2012 14.14 14.22 14.08 14.19 423,218 -0.03(-0.18%)
Apr 12, 2012 14.03 14.23 14.01 14.21 843,258 +0.17(+1.20%)
Apr 11, 2012 14.01 14.06 13.91 14.05 841,145 +0.12(+0.83%)
Apr 10, 2012 14.19 14.24 13.89 13.93 716,999 -0.27(-1.91%)
Apr 09, 2012 14.16 14.31 14.13 14.20 294,058 -0.18(-1.26%)
Apr 05, 2012 14.41 14.46 14.32 14.38 291,912 -0.08(-0.58%)
Apr 04, 2012 14.48 14.54 14.41 14.47 233,604 -0.15(-1.02%)
Apr 03, 2012 14.66 14.74 14.58 14.61 309,175 -0.10(-0.66%)
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.