Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.58 18.62 18.47 18.60 931,895 +0.03(+0.18%)
Apr 29, 2013 18.52 18.66 18.49 18.57 308,970 +0.07(+0.39%)
Apr 26, 2013 18.42 18.54 18.44 18.50 307,841 +0.06(+0.32%)
Apr 25, 2013 18.45 18.49 18.26 18.44 386,051 +0.07(+0.39%)
Apr 24, 2013 18.30 18.53 18.22 18.37 427,297 +0.07(+0.36%)
Apr 23, 2013 18.24 18.30 18.09 18.30 273,600 +0.16(+0.86%)
Apr 22, 2013 18.22 18.25 18.00 18.15 294,503 -0.10(-0.54%)
Apr 19, 2013 17.95 18.24 17.92 18.24 641,438 +0.29(+1.63%)
Apr 18, 2013 17.94 17.98 17.78 17.95 230,660 +0.03(+0.18%)
Apr 17, 2013 18.06 18.10 17.84 17.92 479,477 -0.27(-1.50%)
Apr 16, 2013 18.16 18.25 17.93 18.19 628,694 +0.14(+0.76%)
Apr 15, 2013 18.39 18.49 18.01 18.06 811,596 -0.39(-2.12%)
Apr 12, 2013 18.39 18.46 18.36 18.45 277,710 +0.01(+0.04%)
Apr 11, 2013 18.34 18.51 18.32 18.44 279,880 +0.10(+0.57%)
Apr 10, 2013 18.26 18.38 18.22 18.34 384,490 +0.14(+0.75%)
Apr 09, 2013 18.41 18.43 18.19 18.20 434,777 -0.20(-1.06%)
Apr 08, 2013 18.24 18.43 18.19 18.39 333,263 +0.16(+0.86%)
Apr 05, 2013 17.90 18.26 17.90 18.24 392,296 +0.12(+0.68%)
Apr 04, 2013 18.00 18.15 17.95 18.11 441,305 +0.17(+0.94%)
Apr 03, 2013 18.13 18.13 17.91 17.94 514,095 -0.10(-0.58%)
Apr 02, 2013 18.29 18.36 18.02 18.05 583,797 -0.15(-0.82%)
Apr 01, 2013 18.12 18.23 17.98 18.20 496,053 +0.10(+0.58%)
Mar 28, 2013 18.13 18.22 17.97 18.09 1,252,297 -0.01(-0.07%)
Mar 27, 2013 18.18 18.24 18.06 18.11 385,913 -0.14(-0.75%)
Mar 26, 2013 18.13 18.32 18.13 18.24 431,746 +0.16(+0.90%)
Mar 25, 2013 18.04 18.14 17.98 18.08 485,620 +0.06(+0.36%)
Mar 22, 2013 17.88 18.06 17.87 18.02 464,372 +0.19(+1.09%)
Mar 21, 2013 17.82 18.00 17.78 17.82 613,624 -0.05(-0.29%)
Mar 20, 2013 17.98 18.04 17.84 17.87 455,256 +0.01(+0.07%)
Mar 19, 2013 18.03 18.04 17.79 17.86 700,695 -0.12(-0.65%)
Mar 18, 2013 17.92 18.07 17.90 17.98 521,943 -0.06(-0.36%)
Mar 15, 2013 17.97 18.05 17.90 18.04 1,631,670 +0.06(+0.36%)
Mar 14, 2013 17.95 18.17 17.95 17.98 539,859 +0.07(+0.40%)
Mar 13, 2013 18.04 18.11 17.89 17.91 577,007 -0.17(-0.93%)
Mar 12, 2013 18.13 18.13 18.00 18.08 594,620 -0.03(-0.18%)
Mar 11, 2013 18.00 18.15 17.91 18.11 887,898 +0.07(+0.39%)
Mar 08, 2013 18.07 18.07 17.84 18.04 536,737 +0.05(+0.29%)
Mar 07, 2013 18.00 18.09 17.95 17.98 399,938 -0.01(-0.07%)
Mar 06, 2013 18.06 18.06 17.93 18.00 286,427 -0.05(-0.29%)
Mar 05, 2013 17.65 18.06 17.58 18.05 521,381 +0.45(+2.54%)
Mar 04, 2013 17.46 17.65 17.43 17.60 823,215 +0.08(+0.48%)
Mar 01, 2013 17.35 17.54 17.22 17.52 368,741 +0.11(+0.63%)
Feb 28, 2013 17.40 17.47 17.33 17.41 679,600 +0.05(+0.26%)
Feb 27, 2013 17.18 17.48 17.18 17.36 333,262 +0.21(+1.21%)
Feb 26, 2013 17.23 17.42 17.09 17.16 627,554 +0.02(+0.11%)
Feb 25, 2013 17.53 17.53 17.14 17.14 391,167 -0.32(-1.82%)
Feb 22, 2013 17.36 17.52 17.32 17.45 332,513 +0.17(+0.97%)
Feb 21, 2013 17.51 17.56 17.28 17.29 401,053 -0.25(-1.44%)
Feb 20, 2013 17.58 17.75 17.54 17.54 660,149 -0.08(-0.48%)
Feb 19, 2013 17.34 17.62 17.33 17.62 441,902 +0.28(+1.64%)
Feb 15, 2013 17.45 17.52 17.27 17.34 981,306 -0.05(-0.26%)
Feb 14, 2013 17.42 17.46 17.32 17.38 328,662 -0.06(-0.33%)
Feb 13, 2013 17.43 17.49 17.30 17.44 480,483 +0.01(+0.07%)
Feb 12, 2013 17.38 17.45 17.27 17.43 299,724 +0.08(+0.48%)
Feb 11, 2013 17.31 17.43 17.21 17.34 379,022 +0.06(+0.34%)
Feb 08, 2013 17.31 17.34 17.19 17.29 370,722 -0.03(-0.19%)
Feb 07, 2013 17.41 17.46 17.29 17.32 432,868 -0.09(-0.52%)
Feb 06, 2013 17.20 17.43 16.98 17.41 770,405 +0.23(+1.36%)
Feb 04, 2013 16.85 17.21 16.85 17.18 499,636 +0.19(+1.14%)
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.