Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.19 13.27 13.12 13.19 485,492 +0.08(+0.57%)
Jan 30, 2012 13.15 13.20 13.05 13.11 398,632 -0.16(-1.18%)
Jan 27, 2012 13.17 13.29 13.14 13.27 307,341 +0.02(+0.14%)
Jan 26, 2012 13.14 13.34 13.10 13.25 280,511 +0.18(+1.34%)
Jan 25, 2012 12.99 13.19 12.93 13.07 282,276 +0.07(+0.53%)
Jan 24, 2012 12.79 13.03 12.75 13.01 425,124 +0.15(+1.17%)
Jan 23, 2012 12.62 12.85 12.57 12.85 436,565 +0.23(+1.84%)
Jan 20, 2012 12.46 12.62 12.42 12.62 408,582 +0.13(+1.05%)
Jan 19, 2012 12.51 12.58 12.45 12.49 532,214 +0.01(+0.05%)
Jan 18, 2012 12.40 12.54 12.35 12.48 647,196 +0.09(+0.76%)
Jan 17, 2012 12.42 12.45 12.33 12.39 473,053 +0.06(+0.46%)
Jan 13, 2012 12.29 12.38 12.25 12.33 204,719 -0.07(-0.56%)
Jan 12, 2012 12.50 12.50 12.36 12.40 195,228 -0.13(-1.05%)
Jan 11, 2012 12.35 12.66 12.34 12.53 322,085 +0.13(+1.01%)
Jan 10, 2012 12.33 12.42 12.32 12.41 237,494 +0.20(+1.64%)
Jan 09, 2012 12.28 12.30 12.16 12.21 325,619 -0.06(-0.46%)
Jan 06, 2012 12.40 12.42 12.21 12.27 657,449 -0.10(-0.81%)
Jan 05, 2012 12.30 12.48 12.17 12.37 481,378 +0.03(+0.25%)
Jan 04, 2012 12.55 12.59 12.31 12.33 464,139 -0.30(-2.38%)
Dec 30, 2011 12.61 12.70 12.61 12.64 553,508 +0.03(+0.20%)
Dec 29, 2011 12.48 12.64 12.47 12.61 745,517 +0.15(+1.21%)
Dec 28, 2011 12.60 12.62 12.40 12.46 654,463 -0.19(-1.54%)
Dec 27, 2011 12.57 12.73 12.51 12.65 159,237 +0.07(+0.59%)
Dec 23, 2011 12.60 12.62 12.48 12.58 157,716 +0.09(+0.70%)
Dec 21, 2011 12.47 12.59 12.45 12.49 519,275 +0.01(+0.05%)
Dec 20, 2011 12.29 12.52 12.28 12.49 501,847 +0.39(+3.19%)
Dec 19, 2011 12.25 12.32 12.08 12.10 387,093 -0.08(-0.66%)
Dec 16, 2011 12.12 12.31 11.97 12.18 1,150,514 +0.11(+0.93%)
Dec 15, 2011 11.96 12.11 11.80 12.07 452,149 +0.24(+2.05%)
Dec 14, 2011 11.78 11.98 11.77 11.83 347,249 +0.01(+0.05%)
Dec 13, 2011 12.06 12.19 11.77 11.82 396,004 -0.17(-1.40%)
Dec 12, 2011 11.88 11.99 11.78 11.99 331,156 -0.04(-0.36%)
Dec 09, 2011 11.79 12.09 11.72 12.03 374,508 +0.28(+2.38%)
Dec 08, 2011 12.04 12.04 11.67 11.75 616,337 -0.37(-3.03%)
Dec 07, 2011 12.05 12.16 11.85 12.12 351,757 +0.04(+0.31%)
Dec 06, 2011 12.17 12.20 11.98 12.08 268,769 -0.09(-0.77%)
Dec 05, 2011 12.15 12.18 11.99 12.18 325,424 +0.19(+1.61%)
Dec 02, 2011 12.21 12.38 11.96 11.98 420,169 -0.08(-0.67%)
Dec 01, 2011 12.18 12.19 11.99 12.06 359,693 -0.11(-0.92%)
Nov 30, 2011 12.03 12.19 11.90 12.18 868,176 +0.55(+4.71%)
Nov 29, 2011 11.67 11.70 11.50 11.63 238,320 -0.02(-0.21%)
Nov 28, 2011 11.67 11.78 11.57 11.65 398,035 +0.29(+2.52%)
Nov 25, 2011 11.43 11.62 11.37 11.37 117,635 -0.11(-0.98%)
Nov 23, 2011 11.69 11.71 11.44 11.48 286,865 -0.34(-2.84%)
Nov 22, 2011 11.85 11.96 11.73 11.81 281,826 -0.02(-0.16%)
Nov 21, 2011 11.93 12.01 11.78 11.83 533,898 -0.31(-2.56%)
Nov 18, 2011 12.08 12.15 12.00 12.14 290,887 +0.07(+0.62%)
Nov 17, 2011 12.09 12.23 12.00 12.07 310,248 -0.03(-0.26%)
Nov 16, 2011 12.17 12.35 12.09 12.10 204,123 -0.16(-1.27%)
Nov 15, 2011 12.04 12.35 11.98 12.26 440,968 +0.15(+1.23%)
Nov 14, 2011 12.37 12.37 11.99 12.11 624,605 -0.36(-2.89%)
Nov 11, 2011 12.26 12.48 12.15 12.47 323,835 +0.30(+2.45%)
Nov 10, 2011 12.24 12.26 11.98 12.17 467,237 +0.07(+0.62%)
Nov 09, 2011 12.41 12.49 12.02 12.09 587,131 -0.60(-4.75%)
Nov 08, 2011 12.64 12.75 12.30 12.70 253,937 +0.10(+0.79%)
Nov 07, 2011 12.55 12.74 12.37 12.60 213,298 +0.02(+0.20%)
Nov 04, 2011 12.64 12.65 12.39 12.57 442,249 -0.16(-1.27%)
Nov 03, 2011 12.90 13.00 12.58 12.73 2,276,832 -0.08(-0.63%)
Nov 02, 2011 12.52 12.83 12.41 12.82 584,514 +0.47(+3.78%)
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.