Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.24 11.33 11.05 11.24 669,214 -0.01(-0.11%)
Jul 29, 2010 11.39 11.42 11.15 11.25 517,850 -0.02(-0.16%)
Jul 28, 2010 11.08 11.36 11.08 11.27 4,458 +0.21(+1.86%)
Jul 27, 2010 11.22 11.30 10.92 11.06 4,136 -0.07(-0.60%)
Jul 26, 2010 10.86 11.14 10.81 11.13 431,246 +0.27(+2.46%)
Jul 23, 2010 10.74 10.87 10.48 10.86 396,788 +0.05(+0.45%)
Jul 22, 2010 10.43 10.90 10.42 10.81 12,705 +0.51(+4.94%)
Jul 21, 2010 10.44 10.45 10.17 10.30 719,490 -0.06(-0.58%)
Jul 20, 2010 10.10 10.39 9.997 10.36 5,479 +0.16(+1.60%)
Jul 19, 2010 9.951 10.20 9.842 10.20 588,299 +0.25(+2.50%)
Jul 16, 2010 9.951 10.25 9.915 9.951 705,396 -0.36(-3.47%)
Jul 15, 2010 10.43 10.48 10.16 10.31 441,521 -0.10(-0.93%)
Jul 14, 2010 10.24 10.47 10.12 10.41 7,007 +0.12(+1.12%)
Jul 13, 2010 10.29 10.35 10.18 10.29 5,733 +0.19(+1.87%)
Jul 12, 2010 10.01 10.11 9.945 10.10 567,218 +0.04(+0.35%)
Jul 09, 2010 10.07 10.17 10.02 10.07 892,275 +0.01(+0.12%)
Jul 08, 2010 10.05 10.34 9.963 10.05 767,203 -0.04(-0.36%)
Jul 07, 2010 10.09 10.10 9.654 10.09 938,303 +0.38(+3.93%)
Jul 06, 2010 9.709 10.28 9.618 9.709 4,064 -0.37(-3.67%)
Jul 02, 2010 10.08 10.27 9.933 10.08 735,378 -0.03(-0.30%)
Jul 01, 2010 10.19 10.23 9.788 10.11 660 -0.08(-0.83%)
Jun 30, 2010 10.19 10.54 10.16 10.19 20,046 -0.07(-0.65%)
Jun 29, 2010 10.30 10.34 10.13 10.26 5,115 -0.27(-2.53%)
Jun 25, 2010 10.53 10.64 10.38 10.53 1,357,021 +0.11(+1.09%)
Jun 24, 2010 10.41 10.72 10.35 10.41 2,990 -0.32(-2.96%)
Jun 23, 2010 10.77 10.88 10.46 10.73 904,486 -0.08(-0.78%)
Jun 22, 2010 10.81 11.43 10.78 10.81 5,534 -0.55(-4.86%)
Jun 21, 2010 11.47 11.56 11.32 11.37 664,252 +0.07(+0.64%)
Jun 18, 2010 11.29 11.40 11.22 11.29 696,953 -0.03(-0.26%)
Jun 17, 2010 11.32 11.43 11.19 11.32 328 +0.02(+0.16%)
Jun 16, 2010 11.44 11.53 11.23 11.31 616,236 -0.23(-1.98%)
Jun 15, 2010 11.53 11.58 11.35 11.53 2,945 +0.19(+1.69%)
Jun 14, 2010 11.32 11.57 11.23 11.34 501,674 +0.17(+1.56%)
Jun 11, 2010 10.92 11.19 10.83 11.17 728,042 +0.13(+1.20%)
Jun 10, 2010 11.04 11.11 10.77 11.04 3,932 +0.31(+2.91%)
Jun 09, 2010 10.72 10.96 10.63 10.72 505,576 +0.11(+1.02%)
Jun 08, 2010 10.35 10.63 10.13 10.62 541,970 +0.27(+2.61%)
Jun 07, 2010 10.43 10.69 10.32 10.35 485,785 -0.05(-0.46%)
Jun 04, 2010 10.39 10.74 10.30 10.39 715,155 -0.50(-4.57%)
Jun 03, 2010 10.89 10.99 10.76 10.89 318,854 -0.07(-0.60%)
Jun 02, 2010 10.96 10.96 10.47 10.96 573,687 +0.28(+2.64%)
Jun 01, 2010 10.68 10.89 10.59 10.68 2,389 -0.05(-0.50%)
May 28, 2010 10.73 10.94 10.67 10.73 290,693 -0.21(-1.92%)
May 27, 2010 10.58 10.94 10.45 10.94 381,744 +0.60(+5.80%)
May 26, 2010 10.34 10.56 10.21 10.34 3,185 +0.05(+0.47%)
May 25, 2010 10.01 10.39 9.729 10.29 765,633 +0.02(+0.18%)
May 24, 2010 10.43 10.43 10.14 10.28 595,093 -0.11(-1.10%)
May 21, 2010 9.879 10.41 9.753 10.39 849,751 +0.34(+3.34%)
May 20, 2010 10.10 10.34 10.04 10.05 3,501 -0.51(-4.83%)
May 19, 2010 10.68 10.92 10.47 10.56 653,616 -0.17(-1.62%)
May 18, 2010 11.15 11.20 10.66 10.74 684,960 -0.26(-2.40%)
May 17, 2010 10.92 11.07 10.59 11.00 482,586 +0.12(+1.10%)
May 14, 2010 10.88 11.13 10.74 10.88 654,824 -0.34(-3.05%)
May 13, 2010 11.41 11.47 11.18 11.22 681,857 -0.24(-2.09%)
May 12, 2010 11.20 11.47 11.11 11.46 605,373 +0.31(+2.74%)
May 11, 2010 11.19 11.34 11.08 11.16 333 +0.04(+0.32%)
May 10, 2010 10.85 11.16 10.83 11.12 755,730 +0.77(+7.42%)
May 07, 2010 10.52 10.62 10.15 10.35 913,653 -0.19(-1.82%)
May 06, 2010 10.77 10.82 9.867 10.54 675,972 -0.28(-2.60%)
May 05, 2010 10.95 11.05 10.81 10.83 745,264 -0.42(-3.73%)
May 04, 2010 11.38 11.46 11.14 11.25 786,269 -0.58(-4.87%)
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.