Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.67 23.78 23.28 23.33 360,028 -0.34(-1.44%)
Aug 29, 2013 23.75 23.78 23.42 23.67 317,392 -0.08(-0.34%)
Aug 28, 2013 23.95 24.08 23.64 23.75 218,399 -0.24(-1.00%)
Aug 27, 2013 24.18 24.28 23.96 23.99 205,654 -0.22(-0.91%)
Aug 26, 2013 24.28 24.36 24.09 24.21 175,157 -0.07(-0.29%)
Aug 23, 2013 24.15 24.28 23.97 24.28 158,787 +0.14(+0.58%)
Aug 22, 2013 24.10 24.16 23.88 24.14 208,977 +0.14(+0.58%)
Aug 21, 2013 24.27 24.40 23.89 24.00 352,937 -0.37(-1.52%)
Aug 20, 2013 23.89 24.51 23.89 24.37 477,034 +0.51(+2.14%)
Aug 19, 2013 24.28 24.34 23.86 23.86 252,015 -0.40(-1.65%)
Aug 16, 2013 24.68 24.94 24.24 24.26 202,473 -0.55(-2.22%)
Aug 15, 2013 24.92 24.95 24.57 24.81 198,721 -0.35(-1.39%)
Aug 14, 2013 25.12 25.29 25.03 25.16 293,318 -0.01(-0.04%)
Aug 13, 2013 25.57 25.57 25.06 25.17 194,904 -0.37(-1.45%)
Aug 12, 2013 25.53 25.64 25.33 25.54 212,891 -0.09(-0.35%)
Aug 09, 2013 25.37 25.78 25.36 25.63 319,948 +0.24(+0.95%)
Aug 08, 2013 25.55 25.67 25.34 25.39 383,845 -0.08(-0.31%)
Aug 07, 2013 25.48 25.58 25.24 25.47 518,929 -0.02(-0.08%)
Aug 06, 2013 25.62 25.83 25.47 25.49 335,328 -0.17(-0.66%)
Aug 05, 2013 25.76 25.76 25.59 25.66 190,084 -0.17(-0.66%)
Aug 02, 2013 25.91 26.05 25.80 25.83 175,578 -0.11(-0.42%)
Aug 01, 2013 25.93 26.11 25.75 25.94 521,612 +0.16(+0.62%)
Jul 31, 2013 26.39 26.56 25.67 25.78 366,946 -0.57(-2.16%)
Jul 30, 2013 26.18 26.78 26.18 26.35 617,432 +0.44(+1.70%)
Jul 29, 2013 26.04 26.21 25.86 25.91 173,501 -0.25(-0.96%)
Jul 26, 2013 26.04 26.17 25.88 26.16 144,888 -0.03(-0.11%)
Jul 25, 2013 25.97 26.29 25.88 26.19 165,211 +0.22(+0.85%)
Jul 24, 2013 26.57 26.57 25.89 25.97 344,595 -0.54(-2.04%)
Jul 23, 2013 26.38 26.54 26.14 26.51 214,745 +0.18(+0.68%)
Jul 22, 2013 26.05 26.36 26.14 26.33 145,918 +0.19(+0.73%)
Jul 19, 2013 26.38 26.46 26.11 26.14 460,724 -0.29(-1.10%)
Jul 18, 2013 26.20 26.47 26.15 26.43 327,610 +0.32(+1.23%)
Jul 17, 2013 26.16 26.31 25.98 26.11 254,820 -0.02(-0.08%)
Jul 16, 2013 25.98 26.19 25.91 26.13 496,812 +0.10(+0.38%)
Jul 15, 2013 26.14 26.26 25.91 26.03 318,054 -0.03(-0.12%)
Jul 12, 2013 25.83 26.06 25.69 26.06 518,390 +0.18(+0.70%)
Jul 11, 2013 25.51 25.93 25.51 25.88 318,036 +0.70(+2.78%)
Jul 10, 2013 24.65 25.21 24.54 25.18 704,565 +0.48(+1.94%)
Jul 09, 2013 24.50 24.79 24.37 24.70 327,027 +0.33(+1.35%)
Jul 08, 2013 24.38 24.61 24.33 24.37 592,344 +0.03(+0.12%)
Jul 05, 2013 24.78 24.89 24.13 24.34 921,924 -0.27(-1.10%)
Jul 03, 2013 24.90 24.90 24.61 24.61 326,133 -0.35(-1.40%)
Jul 02, 2013 24.70 24.98 24.60 24.96 863,521 +0.29(+1.18%)
Jul 01, 2013 24.80 24.93 24.53 24.67 377,791 -0.02(-0.08%)
Jun 28, 2013 24.77 24.87 24.52 24.69 1,800,063 -0.13(-0.52%)
Jun 27, 2013 24.45 24.86 24.39 24.82 568,141 +0.54(+2.22%)
Jun 26, 2013 24.22 24.35 23.98 24.28 691,243 +0.13(+0.54%)
Jun 25, 2013 23.98 24.23 23.68 24.15 352,609 +0.38(+1.60%)
Jun 24, 2013 23.88 24.22 23.34 23.77 392,613 -0.35(-1.45%)
Jun 21, 2013 24.40 24.44 23.84 24.12 1,068,669 -0.12(-0.50%)
Jun 20, 2013 24.93 25.02 24.22 24.24 416,196 -0.99(-3.92%)
Jun 19, 2013 25.79 25.87 25.07 25.23 226,858 -0.54(-2.10%)
Jun 18, 2013 25.55 25.98 25.47 25.77 219,314 +0.19(+0.74%)
Jun 17, 2013 25.81 25.99 25.46 25.58 238,750 -0.04(-0.16%)
Jun 14, 2013 25.65 25.93 25.46 25.62 384,526 -0.01(-0.04%)
Jun 13, 2013 25.53 25.82 25.42 25.63 645,030 +0.14(+0.55%)
Jun 12, 2013 26.01 26.11 25.48 25.49 809,285 -0.42(-1.62%)
Jun 11, 2013 26.14 26.33 25.86 25.91 229,810 -0.47(-1.78%)
Jun 10, 2013 26.47 26.64 26.19 26.38 323,545 -0.02(-0.08%)
Jun 07, 2013 26.44 26.64 25.96 26.40 415,188 +0.05(+0.19%)
Jun 06, 2013 25.71 26.35 25.58 26.35 295,728 +0.58(+2.25%)
Jun 05, 2013 25.85 25.93 25.68 25.77 612,523 -0.12(-0.46%)
Jun 04, 2013 26.11 26.22 25.85 25.89 755,391 -0.14(-0.54%)
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.