Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.70 13.79 13.56 13.58 329,815 -0.08(-0.56%)
Feb 28, 2012 13.79 13.81 13.56 13.66 193,666 -0.14(-1.02%)
Feb 27, 2012 13.74 13.86 13.59 13.80 196,566 -0.05(-0.37%)
Feb 24, 2012 13.82 13.94 13.73 13.85 120,955 +0.01(+0.09%)
Feb 23, 2012 13.71 13.85 13.69 13.84 423,911 +0.15(+1.08%)
Feb 22, 2012 13.79 13.86 13.67 13.69 258,810 -0.15(-1.07%)
Feb 21, 2012 14.04 14.12 13.74 13.84 241,643 -0.24(-1.68%)
Feb 17, 2012 14.08 14.20 14.01 14.08 738,868 +0.04(+0.27%)
Feb 16, 2012 13.85 14.11 13.83 14.04 440,937 +0.20(+1.44%)
Feb 15, 2012 14.04 14.07 13.84 13.84 385,336 -0.15(-1.05%)
Feb 14, 2012 14.12 14.13 13.94 13.99 660,685 -0.13(-0.95%)
Feb 13, 2012 14.10 14.16 14.00 14.12 550,295 +0.13(+0.92%)
Feb 10, 2012 13.84 14.11 13.81 13.99 363,737 +0.00(+0.00%)
Feb 09, 2012 14.20 14.30 13.90 13.99 518,892 -0.15(-1.04%)
Feb 08, 2012 14.04 14.20 13.95 14.14 254,711 +0.09(+0.64%)
Feb 07, 2012 14.05 14.23 14.01 14.05 163,631 -0.12(-0.86%)
Feb 06, 2012 14.19 14.25 14.07 14.17 258,913 -0.04(-0.27%)
Feb 03, 2012 14.13 14.22 13.99 14.21 355,145 +0.30(+2.17%)
Feb 02, 2012 13.71 13.94 13.71 13.91 328,147 +0.18(+1.31%)
Feb 01, 2012 13.58 13.76 13.52 13.73 444,407 +0.26(+1.90%)
Jan 31, 2012 13.48 13.56 13.40 13.47 475,202 +0.08(+0.57%)
Jan 30, 2012 13.43 13.49 13.33 13.40 390,183 -0.16(-1.18%)
Jan 27, 2012 13.45 13.58 13.43 13.56 300,827 +0.02(+0.14%)
Jan 26, 2012 13.42 13.63 13.38 13.54 274,566 +0.18(+1.34%)
Jan 25, 2012 13.27 13.47 13.21 13.36 276,293 +0.07(+0.53%)
Jan 24, 2012 13.06 13.31 13.02 13.29 416,113 +0.15(+1.17%)
Jan 23, 2012 12.90 13.13 12.84 13.13 427,312 +0.24(+1.84%)
Jan 20, 2012 12.73 12.90 12.68 12.90 399,922 +0.13(+1.05%)
Jan 19, 2012 12.78 12.85 12.72 12.76 520,934 +0.01(+0.05%)
Jan 18, 2012 12.67 12.81 12.61 12.75 633,479 +0.10(+0.76%)
Jan 17, 2012 12.68 12.72 12.59 12.66 463,026 +0.06(+0.46%)
Jan 13, 2012 12.56 12.65 12.52 12.60 200,380 -0.07(-0.56%)
Jan 12, 2012 12.77 12.77 12.63 12.67 191,090 -0.13(-1.05%)
Jan 11, 2012 12.61 12.93 12.61 12.81 315,259 +0.13(+1.01%)
Jan 10, 2012 12.59 12.69 12.58 12.68 232,460 +0.21(+1.64%)
Jan 09, 2012 12.54 12.56 12.43 12.47 318,718 -0.06(-0.46%)
Jan 06, 2012 12.67 12.69 12.47 12.53 643,514 -0.10(-0.81%)
Jan 05, 2012 12.56 12.75 12.43 12.63 471,175 +0.03(+0.25%)
Jan 04, 2012 12.82 12.86 12.58 12.60 454,302 -0.31(-2.38%)
Dec 30, 2011 12.88 12.97 12.88 12.91 541,776 +0.03(+0.20%)
Dec 29, 2011 12.75 12.92 12.74 12.88 729,716 +0.15(+1.21%)
Dec 28, 2011 12.87 12.89 12.67 12.73 640,592 -0.20(-1.54%)
Dec 27, 2011 12.84 13.01 12.78 12.93 155,862 +0.08(+0.59%)
Dec 23, 2011 12.88 12.89 12.75 12.85 154,373 +0.09(+0.70%)
Dec 21, 2011 12.74 12.86 12.72 12.76 508,269 +0.01(+0.05%)
Dec 20, 2011 12.56 12.79 12.55 12.76 491,210 +0.39(+3.19%)
Dec 19, 2011 12.52 12.59 12.34 12.36 378,889 -0.08(-0.66%)
Dec 16, 2011 12.38 12.57 12.23 12.45 1,126,129 +0.11(+0.93%)
Dec 15, 2011 12.22 12.37 12.06 12.33 442,566 +0.25(+2.05%)
Dec 14, 2011 12.03 12.24 12.03 12.08 339,889 +0.01(+0.05%)
Dec 13, 2011 12.32 12.46 12.03 12.08 387,611 -0.17(-1.40%)
Dec 12, 2011 12.13 12.25 12.03 12.25 324,137 -0.04(-0.36%)
Dec 09, 2011 12.04 12.35 11.98 12.29 366,570 +0.29(+2.38%)
Dec 08, 2011 12.31 12.31 11.92 12.01 603,274 -0.37(-3.03%)
Dec 07, 2011 12.31 12.42 12.11 12.38 344,301 +0.04(+0.31%)
Dec 06, 2011 12.43 12.46 12.24 12.34 263,073 -0.10(-0.77%)
Dec 05, 2011 12.41 12.44 12.25 12.44 318,527 +0.20(+1.61%)
Dec 02, 2011 12.47 12.65 12.22 12.24 411,263 -0.08(-0.67%)
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.