Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.25 14.31 14.22 14.25 597,629 +0.02(+0.13%)
Mar 29, 2012 14.17 14.29 14.02 14.23 478,339 -0.03(-0.22%)
Mar 28, 2012 14.18 14.30 14.09 14.27 784,081 +0.05(+0.35%)
Mar 27, 2012 14.19 14.30 14.12 14.22 193,124 +0.05(+0.35%)
Mar 26, 2012 14.15 14.29 14.09 14.17 482,793 +0.17(+1.21%)
Mar 23, 2012 14.02 14.09 13.95 14.00 660,632 -0.04(-0.31%)
Mar 22, 2012 14.07 14.10 13.93 14.04 345,837 -0.12(-0.84%)
Mar 21, 2012 14.19 14.26 14.10 14.16 296,312 -0.03(-0.18%)
Mar 20, 2012 14.12 14.24 14.10 14.18 614,958 -0.04(-0.31%)
Mar 19, 2012 13.92 14.39 13.89 14.23 461,949 +0.26(+1.84%)
Mar 16, 2012 13.91 14.02 13.86 13.97 1,181,754 +0.06(+0.45%)
Mar 15, 2012 13.81 13.91 13.71 13.91 772,435 +0.13(+0.91%)
Mar 14, 2012 13.92 13.92 13.69 13.78 521,777 -0.13(-0.95%)
Mar 13, 2012 13.72 13.97 13.70 13.91 612,995 +0.29(+2.12%)
Mar 12, 2012 13.48 13.70 13.40 13.63 349,116 +0.16(+1.21%)
Mar 09, 2012 13.36 13.58 13.30 13.46 284,606 +0.09(+0.66%)
Mar 08, 2012 13.46 13.46 13.30 13.38 376,664 -0.03(-0.23%)
Mar 07, 2012 13.39 13.42 13.24 13.41 466,470 +0.06(+0.47%)
Mar 06, 2012 13.27 13.45 13.27 13.34 660,622 -0.08(-0.56%)
Mar 05, 2012 13.33 13.58 13.33 13.42 514,770 +0.08(+0.56%)
Mar 02, 2012 13.40 13.49 13.31 13.34 552,398 -0.07(-0.51%)
Mar 01, 2012 13.31 13.44 13.29 13.41 334,295 +0.12(+0.90%)
Feb 29, 2012 13.41 13.50 13.27 13.29 336,957 -0.08(-0.56%)
Feb 28, 2012 13.50 13.52 13.28 13.37 197,860 -0.14(-1.02%)
Feb 27, 2012 13.44 13.57 13.30 13.51 200,823 -0.05(-0.37%)
Feb 24, 2012 13.53 13.65 13.44 13.56 123,575 +0.01(+0.09%)
Feb 23, 2012 13.42 13.56 13.40 13.54 433,090 +0.14(+1.08%)
Feb 22, 2012 13.49 13.57 13.38 13.40 264,414 -0.14(-1.07%)
Feb 21, 2012 13.74 13.82 13.44 13.54 246,876 -0.23(-1.68%)
Feb 17, 2012 13.78 13.90 13.71 13.78 754,867 +0.04(+0.27%)
Feb 16, 2012 13.56 13.81 13.54 13.74 450,485 +0.19(+1.44%)
Feb 15, 2012 13.74 13.77 13.54 13.54 393,680 -0.14(-1.05%)
Feb 14, 2012 13.82 13.83 13.65 13.69 674,992 -0.13(-0.95%)
Feb 13, 2012 13.80 13.86 13.70 13.82 562,211 +0.13(+0.92%)
Feb 10, 2012 13.55 13.81 13.52 13.70 371,613 +0.00(+0.00%)
Feb 09, 2012 13.90 14.00 13.61 13.70 530,128 -0.14(-1.04%)
Feb 08, 2012 13.74 13.90 13.65 13.84 260,227 +0.09(+0.64%)
Feb 07, 2012 13.75 13.93 13.71 13.75 167,174 -0.12(-0.86%)
Feb 06, 2012 13.89 13.95 13.77 13.87 264,519 -0.04(-0.27%)
Feb 03, 2012 13.83 13.91 13.70 13.91 362,835 +0.29(+2.17%)
Feb 02, 2012 13.42 13.65 13.42 13.61 335,253 +0.18(+1.31%)
Feb 01, 2012 13.29 13.47 13.24 13.44 454,030 +0.25(+1.90%)
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%)
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.