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 (%)
May 31, 2012 14.51 14.63 14.31 14.45 2,034,455 -0.01(-0.09%)
May 30, 2012 14.59 14.63 14.43 14.47 1,665,984 -0.21(-1.41%)
May 29, 2012 14.47 14.67 14.46 14.67 772,238 +0.24(+1.66%)
May 25, 2012 14.36 14.50 14.28 14.43 696,979 +0.06(+0.40%)
May 24, 2012 14.23 14.38 14.12 14.38 228,603 +0.13(+0.91%)
May 23, 2012 14.14 14.27 14.03 14.25 182,552 +0.02(+0.14%)
May 22, 2012 14.23 14.33 14.17 14.23 274,368 +0.00(+0.00%)
May 21, 2012 14.07 14.29 14.01 14.23 288,355 +0.16(+1.10%)
May 18, 2012 14.25 14.39 14.02 14.07 359,413 -0.19(-1.36%)
May 17, 2012 14.58 14.61 14.26 14.27 417,274 -0.32(-2.21%)
May 16, 2012 14.90 14.92 14.58 14.59 417,331 -0.24(-1.61%)
May 15, 2012 14.89 14.89 14.74 14.83 244,604 -0.03(-0.17%)
May 14, 2012 14.92 15.03 14.85 14.85 356,797 -0.25(-1.63%)
May 11, 2012 14.87 15.11 14.83 15.10 473,552 +0.12(+0.78%)
May 10, 2012 15.05 15.08 14.76 14.98 405,161 +0.02(+0.13%)
May 09, 2012 14.85 15.03 14.84 14.96 265,390 -0.04(-0.26%)
May 08, 2012 14.92 15.07 14.92 15.00 377,712 -0.03(-0.21%)
May 07, 2012 14.89 15.14 14.89 15.03 666,824 +0.08(+0.52%)
May 04, 2012 14.98 15.02 14.85 14.96 342,786 -0.10(-0.69%)
May 03, 2012 15.08 15.12 15.00 15.06 675,446 -0.01(-0.09%)
May 02, 2012 14.95 15.07 14.80 15.07 249,240 +0.08(+0.56%)
May 01, 2012 14.93 15.19 14.85 14.99 546,704 +0.01(+0.09%)
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%)
Apr 02, 2012 14.56 14.74 14.50 14.71 375,692 +0.15(+1.02%)
Mar 30, 2012 14.56 14.62 14.52 14.56 584,963 +0.02(+0.13%)
Mar 29, 2012 14.47 14.60 14.32 14.54 468,201 -0.03(-0.22%)
Mar 28, 2012 14.49 14.61 14.40 14.58 767,462 +0.05(+0.35%)
Mar 27, 2012 14.50 14.61 14.43 14.52 189,031 +0.05(+0.35%)
Mar 26, 2012 14.45 14.59 14.40 14.47 472,561 +0.17(+1.21%)
Mar 23, 2012 14.32 14.40 14.25 14.30 646,630 -0.04(-0.31%)
Mar 22, 2012 14.37 14.40 14.24 14.34 338,507 -0.12(-0.84%)
Mar 21, 2012 14.50 14.57 14.41 14.47 290,032 -0.03(-0.18%)
Mar 20, 2012 14.42 14.55 14.40 14.49 601,924 -0.04(-0.31%)
Mar 19, 2012 14.22 14.70 14.19 14.54 452,158 +0.26(+1.84%)
Mar 16, 2012 14.21 14.32 14.16 14.27 1,156,707 +0.06(+0.45%)
Mar 15, 2012 14.11 14.22 14.01 14.21 756,064 +0.13(+0.91%)
Mar 14, 2012 14.22 14.22 13.99 14.08 510,718 -0.13(-0.95%)
Mar 13, 2012 14.02 14.27 14.00 14.22 600,002 +0.29(+2.12%)
Mar 12, 2012 13.77 14.00 13.69 13.92 341,716 +0.17(+1.21%)
Mar 09, 2012 13.65 13.87 13.59 13.75 278,574 +0.09(+0.66%)
Mar 08, 2012 13.75 13.75 13.59 13.67 368,681 -0.03(-0.23%)
Mar 07, 2012 13.68 13.71 13.53 13.70 456,583 +0.06(+0.47%)
Mar 06, 2012 13.56 13.74 13.56 13.63 646,620 -0.08(-0.56%)
Mar 05, 2012 13.61 13.88 13.61 13.71 503,859 +0.08(+0.56%)
Mar 02, 2012 13.69 13.79 13.60 13.63 540,690 -0.07(-0.51%)
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.